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

Apollo Commercial Real Estate (NY: ARI )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 5.249 5.298 5.198 5.298 4,174,884 +0.06(+1.15%)
Mar 27, 2013 5.141 5.246 5.141 5.237 2,189,081 +0.05(+0.99%)
Mar 26, 2013 5.081 5.186 5.060 5.186 2,160,509 +0.01(+0.12%)
Mar 25, 2013 5.201 5.228 5.180 5.180 1,833,808 -0.02(-0.41%)
Mar 22, 2013 5.126 5.204 5.126 5.201 2,095,265 +0.08(+1.47%)
Mar 21, 2013 5.126 5.168 5.126 5.126 3,401,832 -0.01(-0.18%)
Mar 20, 2013 5.165 5.171 5.108 5.135 4,421,502 -0.01(-0.23%)
Mar 19, 2013 5.180 5.189 5.129 5.147 3,197,927 -0.02(-0.41%)
Mar 18, 2013 5.150 5.186 5.138 5.168 1,437,368 -0.01(-0.12%)
Mar 15, 2013 5.192 5.198 5.159 5.174 3,114,400 -0.02(-0.35%)
Mar 14, 2013 5.192 5.210 5.159 5.192 3,640,693 +0.00(+0.06%)
Mar 13, 2013 5.195 5.201 5.171 5.189 1,829,356 -0.01(-0.12%)
Mar 12, 2013 5.168 5.201 5.165 5.195 2,216,556 +0.02(+0.29%)
Mar 11, 2013 5.120 5.186 5.117 5.180 3,155,035 +0.07(+1.30%)
Mar 08, 2013 5.171 5.192 5.084 5.114 3,991,947 -0.06(-1.22%)
Mar 07, 2013 5.144 5.180 5.135 5.177 3,086,855 +0.04(+0.82%)
Mar 06, 2013 5.156 5.177 5.126 5.135 18,185,108 -0.16(-3.07%)
Mar 05, 2013 5.249 5.313 5.234 5.298 988,094 +0.04(+0.74%)
Mar 04, 2013 5.198 5.259 5.138 5.259 902,389 +0.06(+1.22%)
Mar 01, 2013 5.195 5.210 5.156 5.195 881,056 +0.00(+0.00%)
Feb 28, 2013 5.141 5.237 5.141 5.195 1,957,614 -0.10(-1.93%)
Feb 27, 2013 5.237 5.328 5.213 5.298 836,706 +0.07(+1.32%)
Feb 26, 2013 5.222 5.265 5.195 5.228 929,842 -0.00(-0.06%)
Feb 22, 2013 5.201 5.252 5.174 5.231 517,015 +0.06(+1.22%)
Feb 21, 2013 5.289 5.289 5.162 5.168 1,010,815 -0.11(-2.00%)
Feb 20, 2013 5.298 5.364 5.274 5.274 1,189,950 -0.06(-1.07%)
Feb 19, 2013 5.313 5.337 5.290 5.331 1,420,819 +0.03(+0.51%)
Feb 15, 2013 5.319 5.319 5.271 5.304 682,238 +0.00(+0.00%)
Feb 14, 2013 5.316 5.316 5.246 5.304 725,103 -0.01(-0.17%)
Feb 13, 2013 5.252 5.316 5.228 5.313 715,411 +0.08(+1.50%)
Feb 12, 2013 5.277 5.277 5.219 5.234 1,070,849 -0.02(-0.46%)
Feb 11, 2013 5.259 5.271 5.231 5.259 682,221 +0.00(+0.06%)
Feb 08, 2013 5.274 5.280 5.216 5.255 468,691 -0.00(-0.06%)
Feb 07, 2013 5.304 5.304 5.243 5.259 745,088 -0.03(-0.57%)
Feb 06, 2013 5.295 5.313 5.281 5.289 701,984 +0.02(+0.29%)
Feb 04, 2013 5.301 5.301 5.252 5.274 927,730 -0.02(-0.45%)
Feb 01, 2013 5.298 5.307 5.265 5.298 923,490 +0.04(+0.74%)
Jan 31, 2013 5.252 5.292 5.214 5.259 1,253,521 +0.05(+0.92%)
Jan 30, 2013 5.274 5.289 5.210 5.210 1,085,080 -0.05(-0.97%)
Jan 29, 2013 5.271 5.289 5.231 5.262 855,476 +0.02(+0.40%)
Jan 28, 2013 5.259 5.268 5.221 5.240 955,750 +0.00(+0.06%)
Jan 25, 2013 5.277 5.316 5.153 5.237 1,319,861 -0.01(-0.23%)
Jan 24, 2013 5.322 5.325 5.245 5.249 1,123,696 -0.03(-0.57%)
Jan 23, 2013 5.301 5.301 5.271 5.280 771,130 -0.01(-0.17%)
Jan 22, 2013 5.262 5.289 5.237 5.289 879,950 +0.05(+0.92%)
Jan 18, 2013 5.237 5.259 5.213 5.240 815,991 +0.02(+0.40%)
Jan 17, 2013 5.231 5.274 5.216 5.219 2,229,844 +0.01(+0.23%)
Jan 16, 2013 5.210 5.249 5.183 5.207 1,276,418 +0.00(+0.06%)
Jan 15, 2013 5.231 5.268 5.177 5.204 1,128,042 -0.03(-0.63%)
Jan 14, 2013 5.268 5.271 5.207 5.237 1,047,541 -0.01(-0.17%)
Jan 11, 2013 5.237 5.265 5.177 5.246 775,901 +0.03(+0.52%)
Jan 10, 2013 5.213 5.237 5.162 5.219 1,126,907 +0.01(+0.17%)
Jan 09, 2013 5.147 5.254 5.138 5.210 1,614,829 +0.08(+1.47%)
Jan 08, 2013 5.141 5.147 5.117 5.135 822,266 -0.01(-0.12%)
Jan 07, 2013 5.108 5.147 5.084 5.141 1,285,562 +0.03(+0.65%)
Jan 04, 2013 5.114 5.135 5.084 5.108 797,892 +0.00(+0.06%)
Jan 03, 2013 5.072 5.114 5.027 5.105 1,228,110 +0.03(+0.65%)
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.