Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.02 10.03 9.777 9.850 1,825,986 -0.28(-2.73%)
Nov 29, 2021 10.32 10.32 10.01 10.13 1,485,429 -0.07(-0.71%)
Nov 26, 2021 10.19 10.25 9.850 10.20 1,562,280 -0.14(-1.34%)
Nov 24, 2021 10.32 10.39 10.26 10.34 526,392 +0.01(+0.07%)
Nov 23, 2021 10.26 10.36 10.18 10.33 1,241,416 +0.09(+0.93%)
Nov 22, 2021 10.41 10.48 10.24 10.24 1,114,731 -0.10(-0.99%)
Nov 19, 2021 10.29 10.41 10.24 10.34 1,212,296 -0.04(-0.42%)
Nov 18, 2021 10.48 10.40 10.22 10.38 1,441,530 -0.06(-0.56%)
Nov 17, 2021 10.59 10.62 10.25 10.44 4,180,719 -0.16(-1.51%)
Nov 16, 2021 10.82 10.91 10.50 10.60 3,290,233 -0.22(-2.02%)
Nov 15, 2021 11.03 11.10 10.71 10.82 3,272,412 -0.20(-1.78%)
Nov 12, 2021 11.21 11.21 10.97 11.01 1,469,140 -0.22(-1.94%)
Nov 11, 2021 11.15 11.25 11.14 11.23 565,218 +0.09(+0.85%)
Nov 10, 2021 11.25 11.11 11.14 1,145,666 -0.12(-1.10%)
Nov 09, 2021 11.28 11.36 11.21 11.26 1,013,175 -0.04(-0.39%)
Nov 08, 2021 11.42 11.47 11.21 11.31 1,144,806 -0.08(-0.70%)
Nov 05, 2021 11.14 11.39 11.12 11.39 1,948,488 +0.35(+3.17%)
Nov 04, 2021 11.16 11.21 10.94 11.04 923,461 -0.10(-0.91%)
Nov 03, 2021 10.96 11.20 10.96 11.14 1,298,577 +0.15(+1.32%)
Nov 02, 2021 11.25 11.25 10.93 10.99 1,014,669 -0.27(-2.39%)
Nov 01, 2021 11.04 11.26 11.09 11.26 1,425,454 +0.24(+2.18%)
Oct 29, 2021 11.03 11.04 10.93 11.02 1,132,984 -0.02(-0.20%)
Oct 28, 2021 10.96 11.07 10.88 11.04 1,018,408 +0.15(+1.34%)
Oct 27, 2021 10.92 11.03 10.88 10.90 1,071,563 -0.05(-0.47%)
Oct 26, 2021 11.29 10.95 2,055,886 -0.39(-3.40%)
Oct 25, 2021 11.28 11.40 11.28 11.33 800,474 +0.05(+0.45%)
Oct 22, 2021 11.33 11.37 11.22 11.28 753,098 +0.01(+0.06%)
Oct 21, 2021 11.32 11.43 11.22 11.28 941,221 -0.03(-0.26%)
Oct 20, 2021 11.12 11.37 11.11 11.31 666,675 +0.15(+1.37%)
Oct 19, 2021 11.24 11.24 11.12 11.15 591,493 -0.04(-0.39%)
Oct 18, 2021 11.12 11.23 11.09 11.20 643,670 +0.04(+0.39%)
Oct 15, 2021 11.40 11.63 11.15 11.15 937,817 -0.08(-0.71%)
Oct 14, 2021 11.21 11.32 11.20 11.23 670,938 +0.05(+0.46%)
Oct 13, 2021 11.12 11.20 11.04 11.18 554,343 +0.06(+0.52%)
Oct 12, 2021 11.04 11.28 10.99 11.12 895,603 +0.12(+1.13%)
Oct 11, 2021 11.03 11.12 10.94 11.00 461,628 -0.01(-0.07%)
Oct 08, 2021 11.01 11.10 10.98 11.01 370,130 -0.02(-0.20%)
Oct 07, 2021 11.07 11.20 10.99 11.03 930,925 -0.01(-0.07%)
Oct 06, 2021 10.93 11.04 10.82 11.04 620,944 +0.01(+0.07%)
Oct 05, 2021 10.98 11.08 10.88 11.03 729,969 +0.06(+0.53%)
Oct 04, 2021 11.04 11.17 10.96 10.97 819,511 -0.04(-0.40%)
Oct 01, 2021 10.86 11.09 10.80 11.01 1,193,406 +0.22(+2.02%)
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%)
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.