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, 2015 5.957 5.980 5.859 5.927 1,794,252 -0.01(-0.13%)
Sep 29, 2015 5.908 5.957 5.897 5.935 1,320,567 +0.04(+0.64%)
Sep 28, 2015 6.150 6.150 5.852 5.897 1,977,360 -0.23(-3.70%)
Sep 25, 2015 6.193 6.211 6.123 6.123 1,696,614 -0.06(-0.95%)
Sep 24, 2015 6.197 6.211 6.142 6.182 1,019,789 -0.02(-0.36%)
Sep 23, 2015 6.186 6.230 6.175 6.204 1,165,870 +0.02(+0.36%)
Sep 22, 2015 6.171 6.307 6.160 6.182 2,352,123 +0.00(+0.00%)
Sep 21, 2015 6.149 6.208 6.149 6.182 1,276,804 +0.04(+0.72%)
Sep 18, 2015 6.101 6.178 6.099 6.138 1,432,779 -0.01(-0.18%)
Sep 17, 2015 6.057 6.193 6.046 6.149 914,209 +0.09(+1.52%)
Sep 16, 2015 6.035 6.097 5.995 6.057 516,380 +0.02(+0.37%)
Sep 15, 2015 6.035 6.054 5.976 6.035 591,610 +0.00(+0.06%)
Sep 14, 2015 5.995 6.035 5.984 6.031 494,092 +0.04(+0.67%)
Sep 11, 2015 5.917 6.035 5.917 5.991 860,468 +0.07(+1.12%)
Sep 10, 2015 5.903 5.936 5.895 5.925 573,467 +0.02(+0.31%)
Sep 09, 2015 5.965 5.987 5.895 5.906 1,036,458 -0.04(-0.68%)
Sep 08, 2015 5.976 5.984 5.932 5.947 1,300,645 +0.01(+0.25%)
Sep 04, 2015 5.958 5.932 5.932 5.932 814,012 -0.05(-0.86%)
Sep 03, 2015 5.984 6.009 5.971 5.984 821,763 +0.01(+0.18%)
Sep 02, 2015 5.962 5.980 5.910 5.973 2,146,592 +0.04(+0.68%)
Sep 01, 2015 5.973 5.987 5.892 5.932 1,897,969 -0.08(-1.34%)
Aug 31, 2015 6.053 6.075 6.000 6.013 1,444,219 -0.04(-0.73%)
Aug 28, 2015 6.068 6.086 6.020 6.057 851,258 -0.03(-0.48%)
Aug 27, 2015 6.068 6.171 6.028 6.086 1,080,317 +0.04(+0.73%)
Aug 26, 2015 6.094 6.094 5.991 6.042 1,488,576 +0.03(+0.55%)
Aug 25, 2015 6.057 6.075 5.989 6.009 1,171,612 +0.03(+0.55%)
Aug 24, 2015 6.006 6.050 5.605 5.976 3,452,900 -0.15(-2.52%)
Aug 21, 2015 6.178 6.237 6.105 6.131 1,315,948 -0.11(-1.71%)
Aug 20, 2015 6.259 6.299 6.237 6.237 928,894 -0.04(-0.64%)
Aug 19, 2015 6.281 6.310 6.237 6.277 877,481 -0.01(-0.12%)
Aug 18, 2015 6.318 6.318 6.248 6.285 1,366,501 -0.05(-0.75%)
Aug 17, 2015 6.281 6.333 6.266 6.333 824,349 +0.04(+0.58%)
Aug 14, 2015 6.233 6.307 6.211 6.296 1,067,761 +0.06(+0.88%)
Aug 13, 2015 6.233 6.276 6.200 6.241 894,719 +0.00(+0.00%)
Aug 12, 2015 6.277 6.292 6.204 6.241 780,376 -0.05(-0.76%)
Aug 11, 2015 6.237 6.296 6.215 6.288 804,772 +0.07(+1.12%)
Aug 10, 2015 6.204 6.226 6.186 6.219 890,832 +0.03(+0.42%)
Aug 07, 2015 6.182 6.219 6.145 6.193 1,062,937 -0.00(-0.06%)
Aug 06, 2015 6.197 6.241 6.149 6.197 1,359,586 +0.00(+0.00%)
Aug 05, 2015 6.215 6.215 6.145 6.197 756,378 -0.02(-0.30%)
Aug 04, 2015 6.208 6.226 6.164 6.215 1,019,105 +0.01(+0.12%)
Aug 03, 2015 6.197 6.226 6.175 6.208 899,358 +0.01(+0.12%)
Jul 31, 2015 6.182 6.230 6.166 6.200 1,032,791 +0.03(+0.54%)
Jul 30, 2015 6.123 6.178 6.105 6.167 944,584 +0.06(+0.90%)
Jul 29, 2015 6.035 6.127 5.998 6.112 1,184,628 +0.08(+1.34%)
Jul 28, 2015 6.042 6.079 6.009 6.031 922,216 +0.01(+0.12%)
Jul 27, 2015 5.987 6.042 5.954 6.024 653,491 +0.03(+0.55%)
Jul 24, 2015 6.061 6.105 5.984 5.991 1,244,625 -0.07(-1.09%)
Jul 23, 2015 6.153 6.156 6.042 6.057 1,565,411 -0.10(-1.55%)
Jul 22, 2015 6.153 6.186 6.138 6.153 616,730 +0.01(+0.18%)
Jul 21, 2015 6.197 6.222 6.131 6.142 945,095 -0.06(-0.89%)
Jul 20, 2015 6.241 6.241 6.184 6.197 770,497 -0.04(-0.71%)
Jul 17, 2015 6.237 6.255 6.202 6.241 752,360 +0.00(+0.06%)
Jul 16, 2015 6.252 6.292 6.215 6.237 1,064,641 -0.01(-0.23%)
Jul 15, 2015 6.263 6.270 6.226 6.252 751,769 -0.00(-0.06%)
Jul 14, 2015 6.233 6.281 6.226 6.255 1,227,767 +0.05(+0.77%)
Jul 13, 2015 6.226 6.248 6.178 6.208 1,611,543 +0.00(+0.00%)
Jul 10, 2015 6.149 6.233 6.134 6.208 1,136,868 +0.08(+1.26%)
Jul 09, 2015 6.193 6.237 6.101 6.131 1,134,782 -0.03(-0.54%)
Jul 08, 2015 6.153 6.208 6.153 6.164 975,105 -0.02(-0.30%)
Jul 07, 2015 6.222 6.241 6.156 6.182 1,450,099 -0.02(-0.36%)
Jul 06, 2015 6.097 6.211 6.068 6.204 1,339,026 +0.12(+1.93%)
Jul 02, 2015 6.153 6.086 6.086 6.086 867,372 -0.04(-0.72%)
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.