Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 4.756 4.780 4.727 4.774 310,673 +0.04(+0.80%)
Jan 28, 2011 4.771 4.800 4.713 4.736 435,580 -0.03(-0.73%)
Jan 27, 2011 4.759 4.788 4.724 4.771 390,481 +0.02(+0.37%)
Jan 26, 2011 4.733 4.780 4.724 4.754 464,335 +0.02(+0.43%)
Jan 25, 2011 4.780 4.786 4.713 4.733 731,606 -0.04(-0.85%)
Jan 24, 2011 4.754 4.815 4.745 4.774 319,535 +0.03(+0.67%)
Jan 21, 2011 4.751 4.791 4.742 4.742 265,019 +0.00(+0.00%)
Jan 20, 2011 4.756 4.800 4.739 4.742 261,598 -0.01(-0.24%)
Jan 19, 2011 4.777 4.777 4.736 4.754 423,435 -0.02(-0.43%)
Jan 18, 2011 4.765 4.794 4.762 4.774 187,128 +0.01(+0.24%)
Jan 14, 2011 4.736 4.765 4.736 4.762 205,858 +0.02(+0.37%)
Jan 13, 2011 4.754 4.765 4.736 4.745 219,208 +0.00(+0.06%)
Jan 12, 2011 4.786 4.786 4.730 4.742 312,755 -0.01(-0.24%)
Jan 11, 2011 4.812 4.812 4.736 4.754 178,531 -0.04(-0.79%)
Jan 10, 2011 4.777 4.797 4.724 4.791 219,638 +0.01(+0.30%)
Jan 07, 2011 4.771 4.777 4.724 4.777 217,742 +0.02(+0.37%)
Jan 06, 2011 4.794 4.794 4.719 4.759 335,391 -0.02(-0.43%)
Jan 05, 2011 4.751 4.783 4.724 4.780 518,479 +0.02(+0.43%)
Jan 04, 2011 4.815 4.820 4.751 4.759 533,113 -0.04(-0.91%)
Jan 03, 2011 4.771 4.817 4.768 4.803 521,600 +0.05(+1.10%)
Dec 31, 2010 4.745 4.791 4.745 4.751 354,529 -0.00(-0.06%)
Dec 30, 2010 4.733 4.788 4.730 4.754 323,011 +0.01(+0.31%)
Dec 29, 2010 4.797 4.797 4.710 4.739 537,938 -0.16(-3.20%)
Dec 28, 2010 4.916 4.916 4.849 4.896 344,267 +0.00(+0.00%)
Dec 27, 2010 4.876 4.899 4.870 4.896 342,518 +0.02(+0.42%)
Dec 23, 2010 4.858 4.884 4.847 4.876 382,049 +0.03(+0.72%)
Dec 22, 2010 4.826 4.858 4.814 4.841 506,956 +0.01(+0.24%)
Dec 21, 2010 4.794 4.829 4.780 4.829 443,265 +0.03(+0.67%)
Dec 20, 2010 4.820 4.823 4.768 4.797 453,346 -0.03(-0.54%)
Dec 17, 2010 4.774 4.823 4.751 4.823 897,561 +0.06(+1.16%)
Dec 16, 2010 4.762 4.774 4.748 4.768 402,399 +0.01(+0.24%)
Dec 15, 2010 4.759 4.797 4.754 4.756 277,661 -0.01(-0.30%)
Dec 14, 2010 4.809 4.855 4.765 4.771 308,453 -0.04(-0.79%)
Dec 13, 2010 4.829 4.870 4.794 4.809 400,114 -0.02(-0.36%)
Dec 10, 2010 4.780 4.855 4.759 4.826 309,478 +0.04(+0.79%)
Dec 09, 2010 4.838 4.838 4.762 4.788 279,801 -0.03(-0.66%)
Dec 08, 2010 4.832 4.870 4.788 4.820 426,838 -0.01(-0.24%)
Dec 07, 2010 4.847 4.881 4.820 4.832 809,108 +0.00(+0.06%)
Dec 06, 2010 4.788 4.838 4.762 4.829 367,835 +0.06(+1.34%)
Dec 03, 2010 4.727 4.774 4.727 4.765 364,903 +0.01(+0.12%)
Dec 02, 2010 4.791 4.797 4.727 4.759 609,259 -0.04(-0.91%)
Dec 01, 2010 4.800 4.852 4.768 4.803 363,492 +0.03(+0.67%)
Nov 30, 2010 4.762 4.788 4.727 4.771 535,515 -0.01(-0.18%)
Nov 29, 2010 4.727 4.788 4.705 4.780 493,740 +0.02(+0.49%)
Nov 26, 2010 4.727 4.768 4.727 4.756 122,150 +0.01(+0.25%)
Nov 24, 2010 4.722 4.745 4.745 4.745 270,667 +0.04(+0.80%)
Nov 23, 2010 4.707 4.716 4.695 4.707 230,290 -0.02(-0.37%)
Nov 22, 2010 4.727 4.733 4.701 4.724 335,249 -0.01(-0.12%)
Nov 19, 2010 4.730 4.751 4.695 4.730 395,282 +0.00(+0.00%)
Nov 18, 2010 4.727 4.759 4.716 4.730 726,378 +0.02(+0.49%)
Nov 17, 2010 4.722 4.748 4.695 4.707 739,459 -0.03(-0.55%)
Nov 16, 2010 4.815 4.893 4.719 4.733 1,073,016 -0.08(-1.69%)
Nov 15, 2010 4.916 4.934 4.797 4.815 812,639 -0.07(-1.43%)
Nov 12, 2010 4.887 4.919 4.870 4.884 473,748 -0.01(-0.12%)
Nov 11, 2010 4.861 4.940 4.861 4.890 657,456 -0.01(-0.24%)
Nov 10, 2010 4.957 4.957 4.884 4.902 562,480 -0.02(-0.47%)
Nov 09, 2010 4.971 4.980 4.916 4.925 585,481 -0.02(-0.47%)
Nov 08, 2010 4.940 4.963 4.928 4.948 702,875 +0.02(+0.41%)
Nov 05, 2010 4.812 4.942 4.812 4.928 1,197,459 +0.12(+2.48%)
Nov 04, 2010 4.783 4.812 4.731 4.809 609,854 +0.05(+1.04%)
Nov 03, 2010 4.777 4.786 4.724 4.759 252,512 -0.02(-0.43%)
Nov 02, 2010 4.759 4.783 4.742 4.780 614,893 +0.03(+0.73%)
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.