Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.43 +0.05 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 10.48 10.54 10.39 10.43 473,616 +0.05(+0.48%)
Apr 16, 2024 10.45 10.51 10.34 10.38 711,398 -0.20(-1.89%)
Apr 15, 2024 10.79 10.85 10.45 10.58 922,821 -0.18(-1.67%)
Apr 12, 2024 10.78 10.88 10.70 10.76 550,674 -0.09(-0.83%)
Apr 11, 2024 10.74 10.89 10.67 10.85 788,500 +0.22(+2.07%)
Apr 10, 2024 10.86 10.89 10.56 10.63 1,497,230 -0.56(-5.00%)
Apr 09, 2024 11.09 11.20 11.02 11.19 559,917 +0.12(+1.08%)
Apr 08, 2024 11.05 11.12 11.01 11.07 527,284 +0.06(+0.54%)
Apr 05, 2024 10.94 11.04 10.88 11.01 422,148 +0.00(+0.00%)
Apr 04, 2024 11.07 11.20 11.01 11.01 945,186 +0.05(+0.46%)
Apr 03, 2024 10.77 10.97 10.73 10.96 602,965 +0.13(+1.20%)
Apr 02, 2024 10.79 10.93 10.75 10.83 808,113 -0.11(-1.01%)
Apr 01, 2024 11.14 11.14 10.88 10.94 690,076 -0.20(-1.80%)
Mar 28, 2024 10.96 11.16 11.12 11.14 735,105 +0.18(+1.64%)
Mar 27, 2024 10.82 10.98 10.81 10.96 861,595 +0.24(+2.24%)
Mar 26, 2024 11.06 11.07 10.70 10.72 1,114,200 -0.25(-2.29%)
Mar 25, 2024 11.05 11.18 10.97 10.97 711,551 +0.00(+0.00%)
Mar 22, 2024 11.18 11.25 10.96 10.97 654,966 -0.21(-1.90%)
Mar 21, 2024 10.95 11.27 10.91 11.18 1,331,122 +0.28(+2.58%)
Mar 20, 2024 10.68 11.00 10.68 10.90 712,957 +0.15(+1.44%)
Mar 19, 2024 10.79 10.87 10.70 10.75 707,556 -0.04(-0.36%)
Mar 18, 2024 10.80 10.88 10.70 10.79 740,888 -0.01(-0.09%)
Mar 15, 2024 10.57 10.81 10.56 10.80 1,666,636 +0.16(+1.55%)
Mar 14, 2024 10.76 10.82 10.54 10.63 727,473 -0.17(-1.61%)
Mar 13, 2024 10.66 10.89 10.66 10.81 783,286 +0.15(+1.46%)
Mar 12, 2024 10.68 10.74 10.54 10.65 692,501 -0.06(-0.54%)
Mar 11, 2024 10.62 10.74 10.62 10.71 546,590 +0.02(+0.18%)
Mar 08, 2024 10.74 10.80 10.59 10.69 608,708 +0.06(+0.55%)
Mar 07, 2024 10.66 10.71 10.49 10.63 836,605 +0.08(+0.73%)
Mar 06, 2024 10.66 10.71 10.54 10.56 990,073 +0.02(+0.18%)
Mar 05, 2024 10.41 10.59 10.32 10.54 886,615 +0.14(+1.30%)
Mar 04, 2024 10.55 10.65 10.36 10.40 1,356,198 -0.52(-4.79%)
Mar 01, 2024 10.84 10.93 10.74 10.92 626,321 +0.07(+0.62%)
Feb 29, 2024 10.68 10.89 10.62 10.86 783,752 +0.32(+3.03%)
Feb 28, 2024 10.51 10.64 10.46 10.54 543,888 -0.03(-0.28%)
Feb 27, 2024 10.59 10.63 10.50 10.57 472,036 +0.04(+0.37%)
Feb 26, 2024 10.59 10.70 10.50 10.53 683,681 -0.10(-0.91%)
Feb 23, 2024 10.51 10.68 10.44 10.62 800,855 +0.14(+1.29%)
Feb 22, 2024 10.41 10.49 10.36 10.49 907,246 +0.04(+0.37%)
Feb 21, 2024 10.52 10.57 10.40 10.45 805,058 -0.08(-0.74%)
Feb 20, 2024 10.48 10.60 10.43 10.53 813,014 -0.05(-0.46%)
Feb 16, 2024 10.54 10.67 10.42 10.57 741,629 -0.10(-0.91%)
Feb 15, 2024 10.51 10.79 10.46 10.67 1,017,709 +0.26(+2.51%)
Feb 14, 2024 10.38 10.45 10.31 10.41 762,612 +0.20(+1.99%)
Feb 13, 2024 10.20 10.38 10.11 10.21 1,174,121 -0.37(-3.48%)
Feb 12, 2024 10.40 10.63 10.37 10.57 822,016 +0.17(+1.68%)
Feb 09, 2024 10.34 10.41 10.26 10.40 1,011,585 +0.09(+0.84%)
Feb 08, 2024 10.14 10.37 10.08 10.31 1,172,322 +0.14(+1.33%)
Feb 07, 2024 10.75 10.82 10.03 10.18 2,094,563 -0.52(-4.89%)
Feb 06, 2024 10.64 10.75 10.60 10.70 969,313 +0.05(+0.45%)
Feb 05, 2024 10.64 10.74 10.41 10.65 926,389 -0.10(-0.90%)
Feb 02, 2024 10.80 10.85 10.63 10.75 938,345 -0.21(-1.94%)
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.