Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.764 8.931 8.720 8.922 1,903,759 +0.11(+1.20%)
Apr 27, 2023 8.376 8.825 8.376 8.817 1,419,065 +0.56(+6.84%)
Apr 26, 2023 8.199 8.609 8.161 8.252 3,915,951 +0.11(+1.30%)
Apr 25, 2023 8.208 8.226 8.050 8.147 3,606,145 -0.11(-1.28%)
Apr 24, 2023 8.340 8.376 8.151 8.252 1,253,895 -0.11(-1.27%)
Apr 21, 2023 8.376 8.420 8.199 8.358 1,025,126 +0.00(+0.00%)
Apr 20, 2023 8.305 8.420 8.279 8.358 1,316,751 -0.04(-0.42%)
Apr 19, 2023 8.155 8.460 8.131 8.393 1,360,028 +0.18(+2.15%)
Apr 18, 2023 8.305 8.332 8.120 8.217 963,340 -0.11(-1.38%)
Apr 17, 2023 8.050 8.367 7.948 8.332 1,557,157 +0.24(+2.94%)
Apr 14, 2023 8.155 8.283 8.001 8.094 1,564,714 +0.00(+0.00%)
Apr 13, 2023 8.058 8.111 7.883 8.094 1,515,057 -0.01(-0.11%)
Apr 12, 2023 8.120 8.199 8.041 8.102 1,132,999 +0.07(+0.88%)
Apr 11, 2023 7.961 8.102 7.917 8.032 1,405,106 +0.17(+2.13%)
Apr 10, 2023 7.997 8.045 7.565 7.864 2,458,140 -0.13(-1.65%)
Apr 06, 2023 8.050 8.102 7.953 7.997 1,117,615 +0.01(+0.11%)
Apr 05, 2023 7.935 8.058 7.891 7.988 1,469,723 -0.06(-0.77%)
Apr 04, 2023 8.208 8.208 7.953 8.050 1,156,826 -0.10(-1.19%)
Apr 03, 2023 8.217 8.335 8.058 8.147 1,279,372 -0.06(-0.75%)
Mar 31, 2023 8.023 8.208 7.988 8.208 1,869,858 +0.21(+2.65%)
Mar 30, 2023 8.094 8.147 7.895 7.997 1,652,033 -0.01(-0.11%)
Mar 29, 2023 8.039 8.092 7.946 8.005 1,631,195 +0.10(+1.29%)
Mar 28, 2023 7.853 8.010 7.802 7.904 1,833,902 +0.01(+0.11%)
Mar 27, 2023 7.938 8.031 7.797 7.895 1,515,668 +0.14(+1.75%)
Mar 24, 2023 7.556 7.789 7.386 7.759 1,751,769 +0.21(+2.81%)
Mar 23, 2023 7.895 7.971 7.530 7.547 1,805,265 -0.28(-3.58%)
Mar 22, 2023 8.150 8.167 7.810 7.827 1,478,946 -0.33(-4.06%)
Mar 21, 2023 8.116 8.306 8.099 8.158 1,640,546 +0.25(+3.11%)
Mar 20, 2023 7.768 8.048 7.759 7.912 1,858,960 +0.28(+3.67%)
Mar 17, 2023 7.938 7.980 7.606 7.632 3,718,103 -0.38(-4.77%)
Mar 16, 2023 7.938 8.201 7.632 8.014 2,699,968 +0.10(+1.29%)
Mar 15, 2023 8.430 8.430 7.661 7.912 5,619,876 -0.70(-8.09%)
Mar 14, 2023 8.846 8.956 8.417 8.608 2,010,281 +0.08(+0.90%)
Mar 13, 2023 8.438 8.608 8.099 8.532 2,311,192 -0.02(-0.20%)
Mar 10, 2023 8.956 8.992 8.449 8.549 2,041,091 -0.40(-4.46%)
Mar 09, 2023 9.398 9.452 8.922 8.948 1,466,736 -0.43(-4.62%)
Mar 08, 2023 9.517 9.534 9.262 9.381 982,879 -0.15(-1.60%)
Mar 07, 2023 9.635 9.678 9.508 9.534 798,670 -0.06(-0.62%)
Mar 06, 2023 9.678 9.771 9.563 9.593 1,132,745 -0.04(-0.44%)
Mar 03, 2023 9.525 9.720 9.449 9.635 730,011 +0.22(+2.34%)
Mar 02, 2023 9.508 9.525 9.338 9.415 1,484,366 -0.14(-1.42%)
Mar 01, 2023 9.746 9.754 9.512 9.551 1,032,408 -0.20(-2.09%)
Feb 28, 2023 9.822 9.882 9.746 9.754 879,274 -0.07(-0.69%)
Feb 27, 2023 9.907 9.958 9.763 9.822 624,028 +0.01(+0.09%)
Feb 24, 2023 9.907 9.924 9.682 9.814 910,179 -0.21(-2.12%)
Feb 23, 2023 9.983 10.09 9.826 10.03 1,013,281 +0.10(+1.03%)
Feb 22, 2023 9.839 10.04 9.839 9.924 1,017,432 +0.16(+1.65%)
Feb 21, 2023 10.01 10.11 9.635 9.763 1,281,238 -0.40(-3.93%)
Feb 17, 2023 10.17 10.17 10.04 10.16 670,503 +0.01(+0.08%)
Feb 16, 2023 10.01 10.23 9.966 10.15 841,232 +0.00(+0.00%)
Feb 15, 2023 9.890 10.16 9.814 10.15 758,862 +0.20(+1.96%)
Feb 14, 2023 10.01 10.12 9.916 9.958 850,422 -0.12(-1.18%)
Feb 13, 2023 9.941 10.09 9.890 10.08 1,190,637 +0.12(+1.19%)
Feb 10, 2023 9.610 10.12 9.559 9.958 1,826,088 +0.42(+4.36%)
Feb 09, 2023 10.17 10.42 9.508 9.542 2,030,157 -0.70(-6.88%)
Feb 08, 2023 10.36 10.42 10.19 10.25 1,117,186 -0.20(-1.95%)
Feb 07, 2023 10.38 10.54 10.31 10.45 1,140,980 +0.03(+0.33%)
Feb 06, 2023 10.63 10.67 10.35 10.42 971,782 -0.34(-3.16%)
Feb 03, 2023 10.56 10.82 10.53 10.76 1,439,021 +0.03(+0.24%)
Feb 02, 2023 10.48 10.79 10.44 10.73 1,430,338 +0.30(+2.85%)
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.