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 (%)
Nov 30, 2012 5.024 5.042 4.972 5.027 1,100,390 +0.01(+0.18%)
Nov 29, 2012 5.033 5.042 4.987 5.018 605,877 -0.01(-0.18%)
Nov 28, 2012 5.003 5.033 4.960 5.027 1,117,271 +0.02(+0.48%)
Nov 27, 2012 4.996 5.032 4.948 5.003 1,209,291 -0.01(-0.18%)
Nov 26, 2012 4.954 5.015 4.933 5.012 1,328,311 +0.06(+1.15%)
Nov 23, 2012 4.930 4.954 4.915 4.954 401,019 +0.04(+0.80%)
Nov 21, 2012 4.888 4.930 4.858 4.915 783,677 +0.04(+0.87%)
Nov 20, 2012 4.867 4.909 4.849 4.873 1,157,434 +0.03(+0.62%)
Nov 19, 2012 4.894 4.900 4.792 4.843 1,209,497 -0.01(-0.19%)
Nov 16, 2012 4.653 4.865 4.641 4.852 2,337,320 +0.21(+4.61%)
Nov 15, 2012 4.698 4.744 4.548 4.638 1,902,582 -0.03(-0.58%)
Nov 14, 2012 4.780 4.807 4.659 4.665 1,499,524 -0.14(-2.94%)
Nov 13, 2012 4.930 4.930 4.795 4.807 2,248,432 -0.04(-0.75%)
Nov 12, 2012 4.789 4.906 4.789 4.843 1,654,155 +0.10(+2.10%)
Nov 09, 2012 4.716 4.756 4.665 4.744 1,114,993 +0.03(+0.70%)
Nov 08, 2012 4.789 4.813 4.683 4.710 1,637,188 -0.08(-1.64%)
Nov 07, 2012 4.900 4.900 4.740 4.789 1,938,505 -0.14(-2.87%)
Nov 06, 2012 4.951 4.975 4.912 4.930 1,125,585 +0.01(+0.12%)
Nov 05, 2012 4.939 4.966 4.858 4.924 942,409 -0.01(-0.24%)
Nov 02, 2012 5.060 5.060 4.719 4.936 3,262,168 -0.14(-2.85%)
Nov 01, 2012 5.108 5.117 5.045 5.081 1,546,596 -0.01(-0.24%)
Oct 31, 2012 5.117 5.117 5.063 5.093 3,617,686 -0.02(-0.41%)
Oct 26, 2012 5.021 5.114 5.114 5.114 1,898,565 +0.10(+1.92%)
Oct 25, 2012 5.039 5.045 4.984 5.018 991,414 -0.01(-0.12%)
Oct 24, 2012 5.036 5.041 4.996 5.024 1,233,745 +0.01(+0.18%)
Oct 23, 2012 4.996 5.024 4.969 5.015 1,051,977 +0.00(+0.06%)
Oct 19, 2012 5.021 5.042 4.972 5.012 1,213,268 -0.02(-0.36%)
Oct 18, 2012 5.042 5.075 5.030 5.030 706,101 -0.01(-0.12%)
Oct 17, 2012 4.990 5.066 4.978 5.036 1,409,686 +0.03(+0.66%)
Oct 16, 2012 4.939 5.009 4.921 5.003 1,128,866 +0.06(+1.22%)
Oct 15, 2012 5.003 5.003 4.804 4.942 4,072,665 -0.06(-1.20%)
Oct 12, 2012 5.027 5.060 4.972 5.003 1,437,378 -0.03(-0.54%)
Oct 11, 2012 5.060 5.069 5.027 5.030 829,432 -0.02(-0.42%)
Oct 10, 2012 5.084 5.090 5.015 5.051 2,348,290 -0.05(-0.89%)
Oct 09, 2012 5.093 5.111 5.063 5.096 1,940,703 +0.02(+0.36%)
Oct 08, 2012 5.042 5.078 5.042 5.078 1,944,113 +0.03(+0.66%)
Oct 05, 2012 5.063 5.090 5.045 5.045 2,158,029 +0.00(+0.00%)
Oct 04, 2012 5.072 5.090 5.045 5.045 3,485,723 -0.03(-0.59%)
Oct 03, 2012 5.102 5.114 5.060 5.075 24,231,378 -0.20(-3.77%)
Oct 02, 2012 5.246 5.280 5.235 5.274 428,521 +0.03(+0.52%)
Oct 01, 2012 5.225 5.274 5.213 5.246 391,314 +0.02(+0.46%)
Sep 28, 2012 5.207 5.274 5.198 5.222 385,809 +0.01(+0.12%)
Sep 27, 2012 5.189 5.252 5.183 5.216 518,131 +0.03(+0.52%)
Sep 26, 2012 5.319 5.376 5.165 5.189 1,168,391 -0.27(-4.96%)
Sep 25, 2012 5.466 5.502 5.451 5.460 1,033,652 +0.01(+0.11%)
Sep 24, 2012 5.463 5.496 5.421 5.454 633,681 +0.02(+0.44%)
Sep 21, 2012 5.448 5.487 5.424 5.430 1,130,669 +0.02(+0.45%)
Sep 20, 2012 5.421 5.430 5.376 5.406 617,893 -0.02(-0.33%)
Sep 19, 2012 5.421 5.457 5.400 5.424 570,569 +0.02(+0.28%)
Sep 18, 2012 5.400 5.421 5.382 5.409 656,250 +0.01(+0.22%)
Sep 17, 2012 5.403 5.409 5.382 5.397 360,239 -0.01(-0.11%)
Sep 14, 2012 5.397 5.421 5.373 5.403 635,481 +0.04(+0.67%)
Sep 13, 2012 5.388 5.421 5.346 5.367 616,851 -0.02(-0.45%)
Sep 12, 2012 5.370 5.403 5.364 5.391 500,722 -0.01(-0.11%)
Sep 11, 2012 5.385 5.400 5.362 5.397 366,039 +0.00(+0.06%)
Sep 10, 2012 5.361 5.412 5.355 5.394 575,748 +0.03(+0.62%)
Sep 07, 2012 5.376 5.397 5.319 5.361 536,140 -0.01(-0.11%)
Sep 06, 2012 5.361 5.376 5.343 5.367 528,819 +0.02(+0.45%)
Sep 05, 2012 5.325 5.349 5.307 5.343 557,121 +0.04(+0.80%)
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.