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

Apollo Commercial Real Estate (NY: ARI )

9.740 -0.940 (-8.80%)
Streaming Delayed Price Updated: 1:25 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 (%)
Aug 29, 2014 5.555 5.591 5.591 5.591 875,390 +0.05(+0.84%)
Aug 28, 2014 5.555 5.571 5.538 5.545 591,041 -0.03(-0.48%)
Aug 27, 2014 5.575 5.578 5.548 5.571 817,304 +0.01(+0.12%)
Aug 26, 2014 5.532 5.565 5.505 5.565 773,625 +0.04(+0.78%)
Aug 25, 2014 5.528 5.541 5.508 5.522 698,429 -0.00(-0.06%)
Aug 22, 2014 5.565 5.565 5.518 5.525 514,022 -0.02(-0.42%)
Aug 21, 2014 5.535 5.578 5.565 5.548 532,835 -0.02(-0.30%)
Aug 20, 2014 5.565 5.565 5.518 5.565 645,457 +0.00(+0.00%)
Aug 19, 2014 5.588 5.588 5.561 5.565 673,996 +0.00(+0.00%)
Aug 18, 2014 5.578 5.585 5.551 5.565 786,175 +0.01(+0.18%)
Aug 15, 2014 5.535 5.555 5.515 5.555 1,069,023 +0.04(+0.78%)
Aug 14, 2014 5.468 5.522 5.465 5.512 769,392 +0.05(+0.85%)
Aug 13, 2014 5.462 5.472 5.438 5.465 1,957,992 -0.00(-0.06%)
Aug 12, 2014 5.538 5.555 5.462 5.468 1,421,679 -0.06(-1.08%)
Aug 11, 2014 5.515 5.541 5.502 5.528 570,125 +0.02(+0.36%)
Aug 08, 2014 5.502 5.515 5.472 5.508 705,850 +0.00(+0.00%)
Aug 07, 2014 5.518 5.555 5.482 5.508 1,057,670 +0.01(+0.18%)
Aug 06, 2014 5.452 5.507 5.435 5.498 867,544 +0.03(+0.49%)
Aug 05, 2014 5.485 5.505 5.448 5.472 1,384,151 -0.01(-0.12%)
Aug 04, 2014 5.468 5.482 5.445 5.478 1,306,247 +0.04(+0.73%)
Aug 01, 2014 5.512 5.520 5.409 5.438 1,955,396 -0.07(-1.27%)
Jul 31, 2014 5.551 5.551 5.488 5.508 1,095,071 -0.03(-0.48%)
Jul 30, 2014 5.495 5.568 5.468 5.535 1,562,764 +0.10(+1.77%)
Jul 29, 2014 5.442 5.495 5.425 5.438 814,991 -0.02(-0.30%)
Jul 28, 2014 5.442 5.482 5.442 5.455 789,259 +0.00(+0.06%)
Jul 25, 2014 5.455 5.475 5.435 5.452 900,217 -0.01(-0.24%)
Jul 24, 2014 5.498 5.508 5.458 5.465 548,337 -0.03(-0.48%)
Jul 23, 2014 5.485 5.505 5.476 5.492 588,629 +0.00(+0.00%)
Jul 22, 2014 5.472 5.505 5.462 5.492 723,168 +0.02(+0.36%)
Jul 21, 2014 5.488 5.492 5.452 5.472 561,158 -0.03(-0.54%)
Jul 18, 2014 5.495 5.529 5.488 5.502 677,458 +0.00(+0.00%)
Jul 17, 2014 5.498 5.528 5.488 5.502 1,136,966 -0.01(-0.24%)
Jul 16, 2014 5.535 5.548 5.495 5.515 902,996 -0.01(-0.12%)
Jul 15, 2014 5.535 5.535 5.483 5.522 997,150 +0.00(+0.00%)
Jul 14, 2014 5.502 5.535 5.498 5.522 898,282 +0.04(+0.67%)
Jul 11, 2014 5.488 5.498 5.475 5.485 650,769 -0.01(-0.18%)
Jul 10, 2014 5.472 5.508 5.468 5.495 817,575 -0.01(-0.18%)
Jul 09, 2014 5.515 5.515 5.478 5.505 881,854 -0.01(-0.18%)
Jul 08, 2014 5.462 5.535 5.445 5.515 1,491,993 +0.07(+1.22%)
Jul 07, 2014 5.472 5.478 5.448 5.448 858,670 -0.01(-0.12%)
Jul 03, 2014 5.522 5.455 5.455 5.455 944,880 -0.07(-1.32%)
Jul 02, 2014 5.488 5.528 5.455 5.528 1,469,290 +0.04(+0.73%)
Jul 01, 2014 5.512 5.535 5.485 5.488 2,459,726 +0.01(+0.12%)
Jun 30, 2014 5.462 5.498 5.428 5.482 1,576,797 +0.03(+0.55%)
Jun 27, 2014 5.455 5.482 5.445 5.452 2,415,325 +0.00(+0.06%)
Jun 26, 2014 5.392 5.482 5.392 5.448 1,400,865 +0.07(+1.24%)
Jun 25, 2014 5.385 5.388 5.349 5.382 1,128,032 +0.00(+0.00%)
Jun 24, 2014 5.411 5.421 5.379 5.382 1,374,521 -0.02(-0.36%)
Jun 23, 2014 5.401 5.414 5.392 5.401 1,194,791 +0.00(+0.00%)
Jun 20, 2014 5.401 5.411 5.379 5.401 2,139,851 +0.00(+0.06%)
Jun 19, 2014 5.414 5.418 5.385 5.398 1,045,840 +0.00(+0.06%)
Jun 18, 2014 5.408 5.408 5.379 5.395 1,235,598 +0.01(+0.18%)
Jun 17, 2014 5.401 5.418 5.379 5.385 1,390,702 -0.01(-0.24%)
Jun 16, 2014 5.418 5.424 5.379 5.398 797,199 -0.01(-0.24%)
Jun 13, 2014 5.440 5.440 5.385 5.411 1,097,512 +0.00(+0.00%)
Jun 12, 2014 5.434 5.434 5.349 5.411 1,194,011 -0.01(-0.18%)
Jun 11, 2014 5.444 5.466 5.398 5.421 1,239,673 -0.03(-0.48%)
Jun 10, 2014 5.525 5.525 5.444 5.447 1,058,478 -0.06(-1.06%)
Jun 06, 2014 5.463 5.508 5.453 5.505 690,950 +0.07(+1.25%)
Jun 05, 2014 5.440 5.450 5.427 5.437 1,537,939 +0.01(+0.12%)
Jun 04, 2014 5.405 5.434 5.372 5.431 783,473 +0.03(+0.60%)
Jun 03, 2014 5.424 5.436 5.385 5.398 804,440 -0.03(-0.54%)
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.