Apollo Commercial Real Estate (NY: ARI )

10.96 +0.24 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.99 11.02 10.80 10.80 1,065,820 -0.12(-1.13%)
Sep 29, 2021 10.92 10.98 10.81 10.92 941,424 +0.01(+0.07%)
Sep 28, 2021 10.99 11.03 10.86 10.91 1,350,207 -0.06(-0.52%)
Sep 27, 2021 10.92 11.14 10.90 10.97 1,115,515 +0.11(+1.05%)
Sep 24, 2021 10.85 10.90 10.79 10.86 911,885 +0.00(+0.00%)
Sep 23, 2021 10.81 10.90 10.81 10.86 830,851 +0.09(+0.79%)
Sep 22, 2021 10.65 10.88 10.64 10.77 830,087 +0.19(+1.75%)
Sep 21, 2021 10.61 10.73 10.57 10.59 1,066,658 -0.01(-0.07%)
Sep 20, 2021 10.64 10.71 10.43 10.59 1,811,195 -0.23(-2.17%)
Sep 17, 2021 10.82 10.88 10.73 10.83 2,368,184 +0.06(+0.59%)
Sep 16, 2021 10.81 10.86 10.75 10.76 582,752 -0.04(-0.40%)
Sep 15, 2021 10.64 10.82 10.62 10.81 763,239 +0.16(+1.47%)
Sep 14, 2021 10.75 10.75 10.58 10.65 777,486 -0.04(-0.33%)
Sep 13, 2021 10.63 10.70 10.54 10.68 784,869 +0.15(+1.42%)
Sep 10, 2021 10.81 10.87 10.54 10.54 1,111,173 -0.28(-2.57%)
Sep 09, 2021 10.74 10.96 10.71 10.81 709,805 +0.06(+0.53%)
Sep 08, 2021 10.92 10.96 10.75 10.76 1,357,229 -0.21(-1.88%)
Sep 07, 2021 11.03 11.11 10.91 10.96 977,852 -0.06(-0.52%)
Sep 03, 2021 10.99 10.99 10.93 11.02 656,590 -0.01(-0.06%)
Sep 02, 2021 11.15 11.15 11.00 11.03 656,790 -0.09(-0.77%)
Sep 01, 2021 11.08 11.18 11.01 11.11 778,407 +0.05(+0.45%)
Aug 31, 2021 10.98 11.13 10.98 11.06 623,924 +0.08(+0.71%)
Aug 30, 2021 11.10 11.10 10.93 10.98 734,929 -0.08(-0.71%)
Aug 27, 2021 10.74 11.09 10.74 11.06 1,027,933 +0.34(+3.19%)
Aug 26, 2021 10.92 10.99 10.71 10.72 712,304 -0.22(-2.02%)
Aug 25, 2021 10.78 11.01 10.76 10.94 890,083 +0.12(+1.12%)
Aug 24, 2021 10.84 10.88 10.77 10.82 716,278 +0.06(+0.53%)
Aug 23, 2021 10.73 10.78 10.67 10.76 635,382 +0.11(+1.00%)
Aug 20, 2021 10.43 10.66 10.39 10.66 860,294 +0.17(+1.63%)
Aug 19, 2021 10.54 10.59 10.40 10.49 1,244,628 -0.20(-1.86%)
Aug 18, 2021 10.72 10.88 10.68 10.68 1,022,507 -0.11(-1.05%)
Aug 17, 2021 10.67 10.81 10.59 10.80 1,154,774 +0.06(+0.53%)
Aug 16, 2021 10.81 10.82 10.68 10.74 705,596 -0.11(-0.98%)
Aug 13, 2021 10.86 10.91 10.81 10.85 920,649 -0.02(-0.20%)
Aug 12, 2021 10.96 10.96 10.82 10.87 786,455 -0.09(-0.78%)
Aug 11, 2021 10.96 10.96 10.83 10.96 656,673 +0.01(+0.13%)
Aug 10, 2021 10.76 10.96 10.70 10.94 856,681 +0.18(+1.65%)
Aug 09, 2021 10.90 10.95 10.76 10.76 549,293 -0.18(-1.69%)
Aug 06, 2021 11.01 11.10 10.87 10.95 594,203 +0.05(+0.46%)
Aug 05, 2021 10.74 10.92 10.74 10.90 741,171 +0.22(+2.07%)
Aug 04, 2021 10.83 10.91 10.68 10.68 1,034,152 -0.24(-2.22%)
Aug 03, 2021 10.77 10.96 10.54 10.92 1,867,733 +0.19(+1.79%)
Aug 02, 2021 10.84 11.03 10.71 10.73 1,147,660 -0.10(-0.92%)
Jul 30, 2021 10.98 11.15 10.73 10.83 1,410,137 -0.11(-1.04%)
Jul 29, 2021 11.05 11.21 10.91 10.94 2,343,234 -0.06(-0.52%)
Jul 28, 2021 11.01 11.13 10.87 11.00 989,907 +0.03(+0.26%)
Jul 27, 2021 11.05 11.05 10.80 10.97 932,658 -0.16(-1.47%)
Jul 26, 2021 11.09 11.33 11.09 11.13 1,049,046 +0.09(+0.84%)
Jul 23, 2021 11.05 11.13 10.90 11.04 885,270 +0.10(+0.91%)
Jul 22, 2021 11.19 11.25 10.92 10.94 899,001 -0.28(-2.54%)
Jul 21, 2021 11.06 11.31 11.06 11.23 1,534,389 +0.23(+2.07%)
Jul 20, 2021 10.66 11.10 10.62 11.00 1,861,164 +0.36(+3.41%)
Jul 19, 2021 10.66 10.77 10.39 10.64 1,993,481 -0.25(-2.29%)
Jul 16, 2021 10.98 11.07 10.76 10.88 1,398,662 +0.01(+0.07%)
Jul 15, 2021 10.82 11.01 10.74 10.88 1,990,367 +0.06(+0.53%)
Jul 14, 2021 10.97 11.13 10.73 10.82 1,127,943 -0.16(-1.49%)
Jul 13, 2021 11.18 11.18 10.94 10.98 964,092 -0.26(-2.28%)
Jul 12, 2021 11.17 11.25 11.00 11.24 840,091 +0.08(+0.70%)
Jul 09, 2021 10.74 11.17 10.74 11.16 1,242,679 +0.51(+4.81%)
Jul 08, 2021 10.78 10.92 10.52 10.65 2,016,941 -0.28(-2.54%)
Jul 07, 2021 11.11 11.13 10.84 10.93 1,049,895 -0.18(-1.60%)
Jul 06, 2021 11.26 11.29 10.96 11.10 1,078,673 -0.14(-1.27%)
Jul 02, 2021 11.42 11.42 11.23 11.25 681,686 -0.14(-1.25%)
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.