Apollo Commercial Real Estate (NY: ARI )

16.49 USD -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 16.57 16.59 16.35 16.49 686,596 -0.05(-0.30%)
Jun 14, 2021 16.69 16.81 16.49 16.54 614,720 -0.02(-0.12%)
Jun 11, 2021 16.41 16.57 16.26 16.56 545,952 +0.21(+1.28%)
Jun 10, 2021 16.72 16.75 16.35 16.35 715,150 -0.18(-1.09%)
Jun 09, 2021 16.62 16.74 16.49 16.53 988,678 -0.08(-0.48%)
Jun 08, 2021 16.50 16.75 16.47 16.61 1,222,369 +0.11(+0.67%)
Jun 07, 2021 16.06 16.55 16.05 16.50 1,050,676 +0.46(+2.87%)
Jun 04, 2021 16.05 16.10 15.74 16.04 919,262 +0.04(+0.25%)
Jun 03, 2021 15.85 16.00 15.77 16.00 562,541 +0.10(+0.63%)
Jun 02, 2021 16.06 16.07 15.81 15.90 726,141 -0.02(-0.13%)
Jun 01, 2021 15.53 15.98 15.30 15.92 1,016,126 +0.27(+1.73%)
May 28, 2021 15.60 15.70 15.51 15.65 485,562 +0.11(+0.71%)
May 27, 2021 15.63 15.69 15.52 15.54 531,435 +0.02(+0.13%)
May 26, 2021 15.23 15.57 15.18 15.52 746,214 +0.31(+2.04%)
May 25, 2021 15.44 15.58 15.19 15.21 834,208 -0.20(-1.30%)
May 24, 2021 15.40 15.50 15.23 15.41 661,072 +0.06(+0.39%)
May 21, 2021 15.44 15.50 15.26 15.35 599,817 -0.02(-0.13%)
May 20, 2021 15.06 15.44 15.00 15.37 719,990 +0.32(+2.13%)
May 19, 2021 14.85 15.10 14.72 15.05 971,232 +0.10(+0.67%)
May 18, 2021 15.23 15.26 14.95 14.95 1,506,310 -0.25(-1.64%)
May 17, 2021 15.09 15.24 14.91 15.20 558,986 +0.00(+0.00%)
May 14, 2021 15.00 15.21 14.97 15.20 671,999 +0.27(+1.81%)
May 13, 2021 14.40 14.99 14.34 14.93 981,605 +0.59(+4.11%)
May 12, 2021 14.88 14.91 14.30 14.34 1,155,216 -0.57(-3.82%)
May 11, 2021 14.86 14.95 14.65 14.91 725,468 -0.14(-0.93%)
May 10, 2021 15.37 15.44 15.04 15.05 1,002,490 -0.24(-1.57%)
May 07, 2021 15.24 15.43 15.21 15.29 713,180 -0.03(-0.20%)
May 06, 2021 15.23 15.33 15.03 15.32 812,031 +0.08(+0.52%)
May 05, 2021 15.17 15.35 14.94 15.24 733,774 +0.16(+1.06%)
May 04, 2021 15.37 15.40 15.00 15.08 973,507 -0.29(-1.89%)
May 03, 2021 15.35 15.44 15.25 15.37 1,126,269 +0.16(+1.05%)
Apr 30, 2021 15.25 15.30 15.12 15.21 895,100 -0.16(-1.04%)
Apr 29, 2021 15.31 15.54 15.19 15.37 1,503,291 +0.12(+0.79%)
Apr 28, 2021 15.36 15.41 15.20 15.25 1,296,913 +0.00(+0.00%)
Apr 27, 2021 14.96 15.28 14.93 15.25 863,982 +0.29(+1.94%)
Apr 26, 2021 15.21 15.35 14.93 14.96 766,950 -0.15(-0.99%)
Apr 23, 2021 14.88 15.29 14.85 15.11 929,500 +0.30(+2.03%)
Apr 22, 2021 14.97 15.05 14.78 14.81 752,991 -0.17(-1.13%)
Apr 21, 2021 14.60 14.98 14.44 14.98 950,554 +0.38(+2.60%)
Apr 20, 2021 14.59 14.63 14.27 14.60 921,501 -0.03(-0.21%)
Apr 19, 2021 14.95 14.97 14.57 14.63 756,917 -0.32(-2.14%)
Apr 16, 2021 15.00 15.17 14.95 14.95 853,700 -0.03(-0.20%)
Apr 15, 2021 14.99 14.99 14.72 14.98 644,888 +0.12(+0.81%)
Apr 14, 2021 14.70 14.96 14.69 14.86 702,284 +0.16(+1.09%)
Apr 13, 2021 14.56 14.78 14.46 14.70 588,649 +0.09(+0.62%)
Apr 12, 2021 14.50 14.66 14.41 14.61 766,813 +0.13(+0.90%)
Apr 09, 2021 14.40 14.48 14.31 14.48 772,900 +0.08(+0.56%)
Apr 08, 2021 14.11 14.40 14.00 14.40 802,457 +0.28(+1.98%)
Apr 07, 2021 14.13 14.21 14.03 14.12 503,142 +0.03(+0.21%)
Apr 06, 2021 14.15 14.22 14.07 14.09 521,269 -0.04(-0.28%)
Apr 05, 2021 14.28 14.33 13.99 14.13 635,909 -0.08(-0.56%)
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.