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 (%)
Sep 30, 2022 6.927 7.038 6.783 6.820 3,188,078 -0.05(-0.72%)
Sep 29, 2022 7.370 7.407 6.738 6.869 3,022,975 -0.62(-8.23%)
Sep 28, 2022 7.414 7.588 7.330 7.485 1,849,759 +0.17(+2.38%)
Sep 27, 2022 7.652 7.778 7.224 7.311 2,430,283 -0.21(-2.84%)
Sep 26, 2022 8.071 8.142 7.501 7.525 2,272,088 -0.59(-7.22%)
Sep 23, 2022 8.277 8.285 7.960 8.111 1,990,969 -0.27(-3.21%)
Sep 22, 2022 8.744 8.752 8.352 8.380 1,498,479 -0.36(-4.16%)
Sep 21, 2022 8.965 8.997 8.744 8.744 1,069,500 -0.13(-1.43%)
Sep 20, 2022 8.846 8.981 8.791 8.870 939,239 -0.11(-1.23%)
Sep 19, 2022 8.767 8.997 8.736 8.981 1,494,838 +0.13(+1.52%)
Sep 16, 2022 8.799 8.854 8.617 8.846 3,414,035 -0.01(-0.09%)
Sep 15, 2022 8.934 9.045 8.799 8.854 1,278,816 -0.07(-0.80%)
Sep 14, 2022 8.783 8.934 8.775 8.926 1,459,337 +0.16(+1.80%)
Sep 13, 2022 8.965 9.021 8.720 8.767 1,470,185 -0.43(-4.65%)
Sep 12, 2022 9.092 9.203 9.084 9.195 1,230,191 +0.19(+2.11%)
Sep 09, 2022 8.799 9.021 8.775 9.005 989,918 +0.25(+2.80%)
Sep 08, 2022 8.736 8.807 8.641 8.759 855,628 -0.06(-0.63%)
Sep 07, 2022 8.641 8.831 8.570 8.815 1,165,835 +0.17(+1.92%)
Sep 06, 2022 8.704 8.807 8.459 8.649 2,355,864 -0.28(-3.19%)
Sep 02, 2022 9.155 9.155 8.866 8.934 1,482,913 -0.06(-0.70%)
Sep 01, 2022 9.218 9.234 8.886 8.997 1,668,897 -0.22(-2.40%)
Aug 31, 2022 9.258 9.487 9.210 9.218 1,340,235 -0.08(-0.85%)
Aug 30, 2022 9.756 9.764 9.250 9.297 1,812,967 -0.40(-4.08%)
Aug 29, 2022 9.772 9.840 9.677 9.693 1,178,133 -0.17(-1.69%)
Aug 26, 2022 10.06 10.10 9.827 9.859 920,755 -0.17(-1.74%)
Aug 25, 2022 9.915 10.11 9.899 10.03 992,755 +0.15(+1.52%)
Aug 24, 2022 9.931 9.946 9.816 9.883 719,348 +0.00(+0.00%)
Aug 23, 2022 9.733 9.931 9.733 9.883 863,887 +0.15(+1.54%)
Aug 22, 2022 9.828 9.851 9.697 9.733 897,691 -0.23(-2.30%)
Aug 19, 2022 10.09 10.10 9.942 9.962 2,521,606 -0.18(-1.79%)
Aug 18, 2022 10.10 10.30 10.10 10.14 1,012,766 +0.02(+0.16%)
Aug 17, 2022 10.20 10.22 9.982 10.13 1,056,810 -0.21(-2.07%)
Aug 16, 2022 10.24 10.37 10.19 10.34 1,076,500 +0.05(+0.46%)
Aug 15, 2022 10.25 10.30 10.17 10.29 899,209 +0.01(+0.08%)
Aug 12, 2022 10.18 10.30 10.11 10.29 799,150 +0.13(+1.32%)
Aug 11, 2022 10.14 10.23 10.04 10.15 930,770 +0.06(+0.55%)
Aug 10, 2022 10.10 10.16 10.05 10.10 1,387,705 +0.08(+0.79%)
Aug 09, 2022 10.05 10.05 9.863 10.02 895,898 -0.03(-0.32%)
Aug 08, 2022 9.923 10.13 9.923 10.05 1,190,674 +0.17(+1.68%)
Aug 05, 2022 9.725 9.962 9.646 9.883 1,020,451 +0.09(+0.89%)
Aug 04, 2022 9.733 9.796 9.622 9.796 773,173 +0.11(+1.14%)
Aug 03, 2022 9.709 9.741 9.614 9.685 869,042 +0.09(+0.99%)
Aug 02, 2022 9.923 9.927 9.582 9.590 1,458,424 -0.44(-4.42%)
Aug 01, 2022 10.08 10.16 9.946 10.03 1,054,753 -0.08(-0.78%)
Jul 29, 2022 10.06 10.23 10.04 10.11 1,321,551 +0.08(+0.79%)
Jul 28, 2022 9.574 10.07 9.574 10.03 2,040,504 +0.47(+4.88%)
Jul 27, 2022 9.218 9.606 9.210 9.567 1,606,931 +0.50(+5.50%)
Jul 26, 2022 9.084 9.203 8.989 9.068 1,534,203 -0.08(-0.87%)
Jul 25, 2022 8.997 9.151 8.997 9.147 829,650 +0.11(+1.23%)
Jul 22, 2022 9.044 9.108 8.949 9.036 1,235,769 +0.00(+0.00%)
Jul 21, 2022 8.894 9.036 8.839 9.036 1,527,081 +0.07(+0.79%)
Jul 20, 2022 8.791 8.994 8.720 8.965 1,535,901 +0.18(+2.07%)
Jul 19, 2022 8.538 8.846 8.538 8.783 1,066,120 +0.32(+3.84%)
Jul 18, 2022 8.506 8.522 8.332 8.459 984,317 +0.05(+0.56%)
Jul 15, 2022 8.419 8.482 8.182 8.411 1,349,308 +0.15(+1.82%)
Jul 14, 2022 8.348 8.364 8.146 8.261 1,023,097 -0.22(-2.61%)
Jul 13, 2022 8.348 8.522 8.316 8.482 889,134 +0.06(+0.75%)
Jul 12, 2022 8.395 8.530 8.352 8.419 711,394 +0.01(+0.09%)
Jul 11, 2022 8.498 8.562 8.372 8.411 639,940 -0.09(-1.02%)
Jul 08, 2022 8.482 8.538 8.388 8.498 739,127 +0.03(+0.37%)
Jul 07, 2022 8.427 8.561 8.356 8.467 706,611 +0.11(+1.33%)
Jul 06, 2022 8.546 8.617 8.297 8.356 1,026,967 -0.19(-2.22%)
Jul 05, 2022 8.459 8.554 8.261 8.546 1,542,817 -0.03(-0.37%)
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.