Apollo Commercial Real Estate (NY: ARI )

9.690 -0.090 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.48 10.54 10.42 10.51 722,968 +0.07(+0.71%)
May 27, 2021 10.50 10.54 10.42 10.44 791,269 +0.01(+0.13%)
May 26, 2021 10.23 10.46 10.20 10.42 1,111,060 +0.21(+2.04%)
May 25, 2021 10.37 10.46 10.20 10.22 1,242,077 -0.13(-1.30%)
May 24, 2021 10.34 10.41 10.23 10.35 984,290 +0.04(+0.39%)
May 21, 2021 10.37 10.41 10.25 10.31 893,085 -0.01(-0.13%)
May 20, 2021 10.11 10.37 10.07 10.32 1,072,014 +0.21(+2.13%)
May 19, 2021 9.974 10.14 9.886 10.11 1,446,096 +0.07(+0.67%)
May 18, 2021 10.23 10.25 10.04 10.04 2,242,790 -0.17(-1.64%)
May 17, 2021 10.13 10.24 10.01 10.21 832,291 +0.00(+0.00%)
May 14, 2021 10.07 10.22 10.05 10.21 1,000,559 +0.18(+1.81%)
May 13, 2021 9.671 10.07 9.631 10.03 1,461,541 +0.40(+4.11%)
May 12, 2021 9.994 10.01 9.608 9.631 1,720,036 -0.38(-3.82%)
May 11, 2021 9.980 10.04 9.839 10.01 1,080,171 -0.09(-0.93%)
May 10, 2021 10.32 10.37 10.10 10.11 1,492,637 -0.16(-1.57%)
May 07, 2021 10.24 10.36 10.22 10.27 1,061,875 -0.02(-0.20%)
May 06, 2021 10.23 10.30 10.09 10.29 1,209,057 +0.05(+0.53%)
May 05, 2021 10.19 10.31 10.03 10.24 1,092,538 +0.11(+1.06%)
May 04, 2021 10.32 10.34 10.07 10.13 1,449,484 -0.19(-1.89%)
May 03, 2021 10.31 10.37 10.24 10.32 1,676,936 +0.11(+1.05%)
Apr 30, 2021 10.24 10.28 10.15 10.22 1,332,741 -0.11(-1.04%)
Apr 29, 2021 10.28 10.44 10.20 10.32 2,238,295 +0.08(+0.79%)
Apr 28, 2021 10.32 10.35 10.21 10.24 1,931,013 +0.00(+0.00%)
Apr 27, 2021 10.05 10.26 10.03 10.24 1,286,409 +0.19(+1.94%)
Apr 26, 2021 10.22 10.31 10.03 10.05 1,141,935 -0.10(-0.99%)
Apr 23, 2021 9.994 10.27 9.974 10.15 1,383,960 +0.20(+2.03%)
Apr 22, 2021 10.05 10.11 9.927 9.947 1,121,151 -0.11(-1.13%)
Apr 21, 2021 9.806 10.06 9.698 10.06 1,415,308 +0.26(+2.60%)
Apr 20, 2021 9.799 9.826 9.584 9.806 1,372,050 -0.02(-0.21%)
Apr 19, 2021 10.04 10.05 9.786 9.826 1,126,996 -0.21(-2.14%)
Apr 16, 2021 10.07 10.19 10.04 10.04 1,271,099 -0.02(-0.20%)
Apr 15, 2021 10.07 10.07 9.886 10.06 960,193 +0.08(+0.81%)
Apr 14, 2021 9.873 10.05 9.866 9.980 1,045,651 +0.11(+1.09%)
Apr 13, 2021 9.779 9.927 9.712 9.873 876,457 +0.06(+0.62%)
Apr 12, 2021 9.739 9.846 9.678 9.812 1,141,731 +0.09(+0.90%)
Apr 09, 2021 9.671 9.725 9.611 9.725 1,150,794 +0.05(+0.56%)
Apr 08, 2021 9.477 9.671 9.403 9.671 1,194,802 +0.19(+1.98%)
Apr 07, 2021 9.490 9.545 9.423 9.483 749,143 +0.02(+0.21%)
Apr 06, 2021 9.503 9.550 9.450 9.463 776,133 -0.03(-0.28%)
Apr 05, 2021 9.591 9.624 9.396 9.490 946,824 -0.05(-0.56%)
Apr 01, 2021 9.409 9.550 9.309 9.544 930,730 +0.16(+1.72%)
Mar 31, 2021 9.483 9.577 9.376 9.383 2,174,969 -0.16(-1.69%)
Mar 30, 2021 9.396 9.564 9.342 9.544 1,192,945 +0.24(+2.53%)
Mar 29, 2021 9.499 9.597 9.309 9.309 1,763,362 -0.20(-2.07%)
Mar 26, 2021 9.433 9.531 9.282 9.505 1,522,712 +0.20(+2.11%)
Mar 25, 2021 9.132 9.392 8.955 9.309 2,013,069 +0.15(+1.65%)
Mar 24, 2021 9.309 9.590 9.158 9.158 2,375,256 -0.04(-0.43%)
Mar 23, 2021 9.387 9.479 9.151 9.197 1,254,729 -0.28(-2.97%)
Mar 22, 2021 9.610 9.610 9.384 9.479 1,707,334 -0.10(-1.09%)
Mar 19, 2021 9.558 9.787 9.355 9.584 4,526,617 +0.05(+0.48%)
Mar 18, 2021 9.826 9.898 9.492 9.538 1,489,286 -0.27(-2.74%)
Mar 17, 2021 9.577 9.807 9.538 9.807 1,160,224 +0.28(+2.96%)
Mar 16, 2021 9.597 9.662 9.446 9.525 1,274,949 -0.14(-1.49%)
Mar 15, 2021 9.597 9.669 9.528 9.669 1,328,100 +0.07(+0.75%)
Mar 12, 2021 9.446 9.656 9.446 9.597 1,586,979 +0.22(+2.30%)
Mar 11, 2021 9.433 9.489 9.263 9.381 1,126,528 +0.07(+0.77%)
Mar 10, 2021 9.112 9.381 9.112 9.309 1,374,045 +0.20(+2.16%)
Mar 09, 2021 9.256 9.256 9.047 9.112 1,317,405 -0.14(-1.56%)
Mar 08, 2021 9.086 9.374 9.053 9.256 1,832,848 +0.25(+2.76%)
Mar 05, 2021 8.968 9.047 8.568 9.007 1,772,605 +0.18(+2.08%)
Mar 04, 2021 9.060 9.112 8.621 8.824 1,771,192 -0.24(-2.60%)
Mar 03, 2021 8.975 9.237 8.942 9.060 1,192,172 +0.11(+1.24%)
Mar 02, 2021 8.876 9.001 8.680 8.948 1,567,647 +0.07(+0.81%)
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.