Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2010 4.762 4.788 4.727 4.771 535,515 -0.01(-0.18%)
Nov 29, 2010 4.727 4.788 4.705 4.780 493,740 +0.02(+0.49%)
Nov 26, 2010 4.727 4.768 4.727 4.756 122,150 +0.01(+0.25%)
Nov 24, 2010 4.722 4.745 4.745 4.745 270,667 +0.04(+0.80%)
Nov 23, 2010 4.707 4.716 4.695 4.707 230,290 -0.02(-0.37%)
Nov 22, 2010 4.727 4.733 4.701 4.724 335,249 -0.01(-0.12%)
Nov 19, 2010 4.730 4.751 4.695 4.730 395,282 +0.00(+0.00%)
Nov 18, 2010 4.727 4.759 4.716 4.730 726,378 +0.02(+0.49%)
Nov 17, 2010 4.722 4.748 4.695 4.707 739,459 -0.03(-0.55%)
Nov 16, 2010 4.815 4.893 4.719 4.733 1,073,016 -0.08(-1.69%)
Nov 15, 2010 4.916 4.934 4.797 4.815 812,639 -0.07(-1.43%)
Nov 12, 2010 4.887 4.919 4.870 4.884 473,748 -0.01(-0.12%)
Nov 11, 2010 4.861 4.940 4.861 4.890 657,456 -0.01(-0.24%)
Nov 10, 2010 4.957 4.957 4.884 4.902 562,480 -0.02(-0.47%)
Nov 09, 2010 4.971 4.980 4.916 4.925 585,481 -0.02(-0.47%)
Nov 08, 2010 4.940 4.963 4.928 4.948 702,875 +0.02(+0.41%)
Nov 05, 2010 4.812 4.942 4.812 4.928 1,197,459 +0.12(+2.48%)
Nov 04, 2010 4.783 4.812 4.731 4.809 609,854 +0.05(+1.04%)
Nov 03, 2010 4.777 4.786 4.724 4.759 252,512 -0.02(-0.43%)
Nov 02, 2010 4.759 4.783 4.742 4.780 614,893 +0.03(+0.73%)
Nov 01, 2010 4.756 4.765 4.736 4.745 300,947 +0.01(+0.25%)
Oct 29, 2010 4.748 4.765 4.733 4.733 261,592 -0.01(-0.31%)
Oct 28, 2010 4.742 4.775 4.733 4.748 291,052 +0.01(+0.25%)
Oct 27, 2010 4.748 4.759 4.710 4.736 389,245 -0.02(-0.43%)
Oct 25, 2010 4.707 4.774 4.707 4.756 497,726 +0.05(+1.05%)
Oct 22, 2010 4.742 4.751 4.698 4.707 282,011 -0.02(-0.49%)
Oct 21, 2010 4.780 4.780 4.704 4.730 427,324 -0.03(-0.67%)
Oct 20, 2010 4.719 4.777 4.710 4.762 589,920 +0.07(+1.42%)
Oct 19, 2010 4.713 4.748 4.678 4.695 654,189 -0.05(-1.10%)
Oct 18, 2010 4.695 4.765 4.695 4.748 362,610 +0.06(+1.18%)
Oct 15, 2010 4.820 4.820 4.693 4.693 669,519 -0.11(-2.36%)
Oct 14, 2010 4.780 4.809 4.762 4.806 521,191 +0.02(+0.49%)
Oct 13, 2010 4.768 4.794 4.742 4.783 597,340 +0.01(+0.24%)
Oct 12, 2010 4.786 4.786 4.754 4.771 383,749 -0.01(-0.12%)
Oct 11, 2010 4.768 4.797 4.762 4.777 493,916 +0.00(+0.06%)
Oct 08, 2010 4.774 4.788 4.693 4.774 665,729 +0.06(+1.23%)
Oct 07, 2010 4.739 4.754 4.701 4.716 1,194 -0.02(-0.49%)
Oct 06, 2010 4.710 4.748 4.684 4.739 890,785 +0.02(+0.37%)
Oct 05, 2010 4.722 4.727 4.693 4.722 822,086 +0.01(+0.19%)
Oct 04, 2010 4.690 4.713 4.652 4.713 560,233 +0.00(+0.06%)
Oct 01, 2010 4.710 4.719 4.649 4.710 733,533 +0.04(+0.87%)
Sep 30, 2010 4.668 4.733 4.652 4.669 2,784,611 -0.05(-1.11%)
Sep 29, 2010 4.707 4.736 4.675 4.722 1,632,661 +0.02(+0.43%)
Sep 28, 2010 4.701 4.722 4.649 4.701 7,392 -0.07(-1.52%)
Sep 27, 2010 4.801 4.815 4.736 4.774 1,101,826 +0.01(+0.31%)
Sep 24, 2010 4.707 4.788 4.687 4.759 1,256,087 +0.07(+1.55%)
Sep 23, 2010 4.710 4.751 4.681 4.687 1,421 -0.04(-0.92%)
Sep 22, 2010 4.722 4.785 4.722 4.730 1,179,411 +0.00(+0.06%)
Sep 21, 2010 4.823 4.823 4.722 4.727 1,358,978 -0.11(-2.22%)
Sep 20, 2010 4.794 4.852 4.754 4.835 2,766,023 +0.06(+1.16%)
Sep 17, 2010 4.780 4.797 4.634 4.780 16,582,440 -0.05(-0.96%)
Sep 15, 2010 4.925 4.925 4.823 4.826 2,191,855 -0.23(-4.54%)
Sep 14, 2010 5.076 5.082 5.035 5.056 1,032 -0.04(-0.74%)
Sep 13, 2010 5.117 5.117 5.012 5.094 322,736 +0.01(+0.11%)
Sep 10, 2010 5.041 5.102 5.041 5.088 308,666 +0.08(+1.51%)
Sep 09, 2010 5.050 5.053 4.998 5.012 257,809 +0.02(+0.35%)
Sep 08, 2010 5.015 5.015 4.983 4.995 102,419 +0.01(+0.17%)
Sep 07, 2010 5.056 5.070 4.983 4.986 1,156 -0.07(-1.32%)
Sep 03, 2010 5.062 5.062 5.006 5.053 115,460 +0.04(+0.81%)
Sep 02, 2010 5.027 5.027 4.957 5.012 574 +0.01(+0.12%)
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.