Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.691 5.704 5.657 5.684 559,666 +0.01(+0.18%)
Nov 26, 2014 5.636 5.674 5.674 5.674 511,210 +0.04(+0.73%)
Nov 25, 2014 5.636 5.646 5.623 5.633 458,000 +0.01(+0.12%)
Nov 24, 2014 5.609 5.629 5.578 5.626 511,955 +0.04(+0.67%)
Nov 21, 2014 5.633 5.646 5.571 5.588 673,019 -0.01(-0.12%)
Nov 20, 2014 5.612 5.619 5.558 5.595 1,360,574 +0.00(+0.00%)
Nov 19, 2014 5.657 5.663 5.582 5.595 616,795 -0.06(-1.02%)
Nov 18, 2014 5.646 5.677 5.619 5.653 604,710 +0.04(+0.79%)
Nov 17, 2014 5.602 5.626 5.568 5.609 662,413 +0.01(+0.12%)
Nov 14, 2014 5.599 5.646 5.599 5.602 439,635 -0.00(-0.06%)
Nov 13, 2014 5.633 5.653 5.585 5.606 849,598 -0.02(-0.30%)
Nov 12, 2014 5.629 5.640 5.588 5.623 710,089 -0.00(-0.06%)
Nov 11, 2014 5.640 5.657 5.609 5.626 657,240 -0.02(-0.42%)
Nov 10, 2014 5.619 5.657 5.612 5.650 1,188,015 +0.04(+0.79%)
Nov 07, 2014 5.606 5.611 5.571 5.606 1,081,348 +0.00(+0.00%)
Nov 06, 2014 5.592 5.609 5.565 5.606 701,388 +0.02(+0.37%)
Nov 05, 2014 5.537 5.585 5.520 5.585 732,143 +0.07(+1.30%)
Nov 04, 2014 5.561 5.565 5.497 5.513 681,676 -0.06(-1.04%)
Nov 03, 2014 5.602 5.612 5.558 5.571 971,710 -0.03(-0.55%)
Oct 31, 2014 5.609 5.609 5.551 5.602 1,125,302 +0.03(+0.49%)
Oct 30, 2014 5.483 5.582 5.476 5.575 1,064,653 +0.06(+1.05%)
Oct 29, 2014 5.606 5.606 5.462 5.517 2,022,183 -0.11(-2.00%)
Oct 28, 2014 5.595 5.629 5.561 5.629 813,787 +0.04(+0.73%)
Oct 27, 2014 5.571 5.609 5.571 5.588 732,331 +0.02(+0.31%)
Oct 24, 2014 5.582 5.588 5.544 5.571 439,729 -0.00(-0.06%)
Oct 23, 2014 5.585 5.612 5.565 5.575 786,915 +0.02(+0.37%)
Oct 22, 2014 5.565 5.588 5.548 5.554 1,099,748 +0.01(+0.12%)
Oct 21, 2014 5.500 5.568 5.490 5.548 821,129 +0.06(+1.06%)
Oct 20, 2014 5.445 5.496 5.439 5.490 928,918 +0.05(+0.88%)
Oct 17, 2014 5.524 5.524 5.439 5.442 864,121 -0.05(-0.87%)
Oct 16, 2014 5.387 5.503 5.387 5.490 1,290,633 +0.07(+1.32%)
Oct 15, 2014 5.445 5.452 5.360 5.418 1,763,620 -0.03(-0.63%)
Oct 14, 2014 5.479 5.520 5.445 5.452 1,117,444 -0.01(-0.19%)
Oct 13, 2014 5.456 5.507 5.456 5.462 772,940 +0.01(+0.13%)
Oct 10, 2014 5.483 5.554 5.456 5.456 885,145 -0.03(-0.62%)
Oct 09, 2014 5.507 5.544 5.490 5.490 1,207,536 -0.02(-0.31%)
Oct 08, 2014 5.377 5.507 5.377 5.507 1,038,353 +0.12(+2.28%)
Oct 07, 2014 5.394 5.445 5.381 5.384 649,762 -0.02(-0.44%)
Oct 06, 2014 5.421 5.449 5.384 5.408 768,828 +0.00(+0.00%)
Oct 03, 2014 5.408 5.415 5.336 5.408 822,913 +0.04(+0.70%)
Oct 02, 2014 5.364 5.391 5.323 5.370 939,532 +0.00(+0.06%)
Oct 01, 2014 5.360 5.387 5.335 5.367 1,183,540 +0.01(+0.25%)
Sep 30, 2014 5.435 5.435 5.353 5.353 1,217,091 -0.07(-1.32%)
Sep 29, 2014 5.456 5.469 5.404 5.425 1,230,379 -0.05(-0.87%)
Sep 26, 2014 5.449 5.479 5.408 5.473 1,448,037 +0.04(+0.69%)
Sep 25, 2014 5.455 5.455 5.412 5.435 1,419,483 +0.00(+0.00%)
Sep 24, 2014 5.482 5.482 5.425 5.435 1,740,739 -0.02(-0.30%)
Sep 23, 2014 5.468 5.468 5.435 5.452 1,150,467 -0.01(-0.18%)
Sep 22, 2014 5.505 5.522 5.452 5.462 1,107,239 -0.04(-0.79%)
Sep 19, 2014 5.488 5.527 5.468 5.505 1,914,686 +0.02(+0.30%)
Sep 18, 2014 5.468 5.488 5.447 5.488 1,028,306 +0.03(+0.55%)
Sep 17, 2014 5.515 5.535 5.453 5.458 1,137,718 -0.04(-0.67%)
Sep 16, 2014 5.508 5.527 5.472 5.495 980,500 -0.01(-0.18%)
Sep 15, 2014 5.528 5.535 5.472 5.505 1,596,191 -0.02(-0.30%)
Sep 12, 2014 5.605 5.608 5.512 5.522 1,663,067 -0.08(-1.37%)
Sep 11, 2014 5.571 5.598 5.561 5.598 628,337 +0.03(+0.48%)
Sep 10, 2014 5.601 5.611 5.551 5.571 699,220 -0.03(-0.53%)
Sep 09, 2014 5.635 5.635 5.595 5.601 863,288 -0.02(-0.41%)
Sep 08, 2014 5.595 5.625 5.592 5.625 1,134,779 +0.04(+0.65%)
Sep 05, 2014 5.565 5.598 5.561 5.588 551,294 +0.03(+0.48%)
Sep 04, 2014 5.555 5.581 5.535 5.561 765,181 +0.02(+0.36%)
Sep 03, 2014 5.571 5.591 5.541 5.541 1,342,890 -0.02(-0.30%)
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.