Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.11 +0.15 (+1.37%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.213 6.283 6.048 6.219 2,354,256 -0.03(-0.51%)
Jun 29, 2020 6.118 6.289 5.940 6.251 2,391,649 +0.17(+2.82%)
Jun 26, 2020 6.178 6.202 5.841 6.080 4,258,811 -0.13(-2.07%)
Jun 25, 2020 5.750 6.220 5.737 6.208 2,258,643 +0.36(+6.17%)
Jun 24, 2020 6.025 6.074 5.529 5.847 2,911,858 -0.33(-5.35%)
Jun 23, 2020 6.104 6.190 6.043 6.178 2,490,050 +0.21(+3.59%)
Jun 22, 2020 5.933 5.994 5.817 5.964 1,629,639 -0.05(-0.81%)
Jun 19, 2020 6.172 6.245 5.878 6.013 4,940,247 -0.13(-2.19%)
Jun 18, 2020 6.129 6.276 6.037 6.147 1,498,882 -0.10(-1.57%)
Jun 17, 2020 6.294 6.453 6.141 6.245 2,399,915 +0.04(+0.59%)
Jun 16, 2020 6.520 6.526 6.068 6.208 1,887,345 +0.13(+2.11%)
Jun 15, 2020 5.633 6.233 5.563 6.080 2,766,110 +0.06(+1.02%)
Jun 12, 2020 6.006 6.080 5.633 6.019 2,036,460 +0.42(+7.54%)
Jun 11, 2020 5.902 6.110 5.456 5.597 4,668,330 -0.89(-13.76%)
Jun 10, 2020 6.734 6.808 6.324 6.490 2,371,956 -0.30(-4.41%)
Jun 09, 2020 7.107 7.205 6.649 6.789 3,928,466 -0.65(-8.72%)
Jun 08, 2020 7.052 7.468 6.955 7.438 3,933,414 +0.75(+11.25%)
Jun 05, 2020 6.948 7.242 6.606 6.685 3,323,798 +0.37(+5.81%)
Jun 04, 2020 5.927 6.398 5.811 6.318 2,843,881 +0.42(+7.05%)
Jun 03, 2020 5.609 5.988 5.609 5.902 2,266,618 +0.38(+6.87%)
Jun 02, 2020 5.425 5.615 5.425 5.523 2,266,724 +0.21(+4.03%)
Jun 01, 2020 4.985 5.450 4.918 5.309 3,486,522 +0.28(+5.47%)
May 29, 2020 5.089 5.217 4.979 5.034 3,922,180 -0.13(-2.60%)
May 28, 2020 5.407 5.542 5.141 5.168 4,192,740 -0.15(-2.87%)
May 27, 2020 5.395 5.505 5.193 5.321 3,383,844 +0.10(+1.87%)
May 26, 2020 5.401 5.438 5.138 5.223 2,336,061 +0.17(+3.26%)
May 22, 2020 4.997 5.077 4.881 5.058 1,785,009 +0.10(+1.97%)
May 21, 2020 4.954 5.101 4.829 4.960 2,639,285 +0.01(+0.25%)
May 20, 2020 4.808 5.052 4.783 4.948 4,133,191 +0.20(+4.12%)
May 19, 2020 4.587 4.948 4.557 4.753 3,611,685 +0.12(+2.64%)
May 18, 2020 4.606 4.734 4.459 4.630 3,457,273 +0.34(+7.83%)
May 15, 2020 4.288 4.373 4.141 4.294 6,021,585 -0.06(-1.40%)
May 14, 2020 4.074 4.367 3.847 4.355 3,851,118 +0.15(+3.64%)
May 13, 2020 4.453 4.453 4.107 4.202 4,041,608 -0.31(-6.78%)
May 12, 2020 4.649 4.808 4.496 4.508 4,125,224 -0.10(-2.12%)
May 11, 2020 4.673 4.784 4.404 4.606 3,868,479 -0.17(-3.46%)
May 08, 2020 4.967 5.077 4.691 4.771 2,733,101 -0.11(-2.26%)
May 07, 2020 4.649 4.954 4.649 4.881 1,767,799 +0.19(+4.04%)
May 06, 2020 4.832 4.948 4.636 4.691 1,910,412 -0.09(-1.92%)
May 05, 2020 4.869 5.058 4.759 4.783 2,006,841 +0.04(+0.90%)
May 04, 2020 4.801 4.942 4.612 4.740 2,373,820 -0.24(-4.91%)
May 01, 2020 4.850 4.997 4.716 4.985 1,814,437 +0.00(+0.00%)
Apr 30, 2020 5.303 5.327 4.899 4.985 3,586,512 -0.47(-8.63%)
Apr 29, 2020 5.266 5.590 5.138 5.456 3,406,919 +0.47(+9.45%)
Apr 28, 2020 4.673 5.052 4.642 4.985 2,611,304 +0.50(+11.04%)
Apr 27, 2020 4.379 4.630 4.288 4.490 2,227,985 +0.11(+2.51%)
Apr 24, 2020 4.447 4.486 4.208 4.379 1,841,577 -0.04(-0.83%)
Apr 23, 2020 4.386 4.630 4.349 4.416 2,012,627 +0.01(+0.14%)
Apr 22, 2020 4.667 4.740 4.318 4.410 2,790,033 -0.08(-1.77%)
Apr 21, 2020 4.373 4.581 4.312 4.490 2,151,244 -0.04(-0.94%)
Apr 20, 2020 4.814 4.960 4.465 4.532 3,118,570 -0.56(-10.94%)
Apr 17, 2020 5.003 5.217 4.838 5.089 2,624,542 +0.32(+6.80%)
Apr 16, 2020 4.954 5.138 4.685 4.765 3,869,557 -0.20(-3.95%)
Apr 15, 2020 5.138 5.168 4.728 4.960 5,476,794 -0.27(-5.15%)
Apr 14, 2020 5.713 5.820 4.991 5.230 4,018,819 -0.22(-4.04%)
Apr 13, 2020 5.597 5.694 5.046 5.450 3,258,496 -0.22(-3.88%)
Apr 09, 2020 5.046 5.811 5.034 5.670 6,063,439 +0.87(+18.24%)
Apr 08, 2020 4.263 4.893 4.263 4.795 5,583,210 +0.75(+18.43%)
Apr 07, 2020 3.970 4.428 3.829 4.049 6,050,680 +0.40(+10.89%)
Apr 06, 2020 3.572 3.896 3.389 3.652 6,863,067 +0.40(+12.43%)
Apr 03, 2020 3.217 3.364 2.924 3.248 6,379,797 +0.01(+0.19%)
Apr 02, 2020 3.719 3.915 3.101 3.242 6,848,336 -0.48(-12.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.