Apollo Commercial Real Estate (NY: ARI )

9.690 -0.090 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.84 10.99 10.80 10.95 989,741 +0.08(+0.69%)
Jun 29, 2021 10.98 11.08 10.87 10.87 850,347 -0.12(-1.06%)
Jun 28, 2021 11.10 11.10 10.79 10.99 1,198,766 -0.11(-0.97%)
Jun 25, 2021 11.16 11.22 11.08 11.10 2,569,060 -0.05(-0.42%)
Jun 24, 2021 11.02 11.18 10.95 11.14 1,068,419 +0.17(+1.59%)
Jun 23, 2021 11.05 11.14 10.97 10.97 1,469,535 -0.05(-0.43%)
Jun 22, 2021 11.03 11.08 10.89 11.01 847,374 -0.03(-0.24%)
Jun 21, 2021 10.69 11.06 10.69 11.04 1,017,398 +0.36(+3.40%)
Jun 18, 2021 10.93 10.93 10.55 10.68 3,153,615 -0.36(-3.28%)
Jun 17, 2021 11.30 11.35 10.92 11.04 1,293,521 -0.23(-2.03%)
Jun 16, 2021 11.08 11.38 11.06 11.27 1,479,928 +0.19(+1.76%)
Jun 15, 2021 11.13 11.14 10.98 11.08 1,022,293 -0.03(-0.30%)
Jun 14, 2021 11.21 11.29 11.08 11.11 915,275 -0.01(-0.12%)
Jun 11, 2021 11.02 11.13 10.92 11.12 812,884 +0.14(+1.28%)
Jun 10, 2021 11.23 11.25 10.98 10.98 1,064,808 -0.12(-1.09%)
Jun 09, 2021 11.16 11.24 11.08 11.10 1,472,072 -0.05(-0.48%)
Jun 08, 2021 11.08 11.25 11.06 11.16 1,820,022 +0.07(+0.67%)
Jun 07, 2021 10.79 11.12 10.78 11.08 1,564,383 +0.31(+2.87%)
Jun 04, 2021 10.78 10.81 10.57 10.77 1,368,717 +0.03(+0.25%)
Jun 03, 2021 10.65 10.75 10.59 10.75 837,584 +0.07(+0.63%)
Jun 02, 2021 10.79 10.79 10.62 10.68 1,081,173 -0.01(-0.13%)
Jun 01, 2021 10.43 10.73 10.28 10.69 1,512,940 +0.18(+1.72%)
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%)
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.