Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.250 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2011 3.991 4.005 3.954 3.963 302,114 -0.02(-0.43%)
Oct 28, 2011 4.028 4.101 3.943 3.980 522,371 -0.06(-1.40%)
Oct 27, 2011 3.912 4.045 3.898 4.036 888,313 +0.22(+5.78%)
Oct 26, 2011 3.906 3.909 3.711 3.816 526,645 -0.05(-1.32%)
Oct 25, 2011 3.886 3.901 3.799 3.867 381,833 -0.04(-1.01%)
Oct 24, 2011 3.881 3.918 3.878 3.906 346,048 +0.02(+0.58%)
Oct 21, 2011 3.830 3.892 3.753 3.884 537,827 +0.11(+2.85%)
Oct 20, 2011 3.708 3.819 3.646 3.776 334,452 +0.07(+1.91%)
Oct 19, 2011 3.751 3.810 3.674 3.705 330,761 -0.06(-1.65%)
Oct 18, 2011 3.669 3.787 3.660 3.768 371,181 +0.11(+3.02%)
Oct 17, 2011 3.739 3.739 3.643 3.657 315,209 -0.12(-3.15%)
Oct 14, 2011 3.708 3.776 3.671 3.776 402,971 +0.10(+2.69%)
Oct 13, 2011 3.697 3.731 3.626 3.677 332,041 -0.03(-0.69%)
Oct 12, 2011 3.711 3.765 3.649 3.703 355,682 +0.03(+0.85%)
Oct 11, 2011 3.601 3.677 3.575 3.671 243,222 +0.03(+0.78%)
Oct 10, 2011 3.570 3.657 3.519 3.643 365,496 +0.13(+3.70%)
Oct 07, 2011 3.606 3.606 3.496 3.513 452,604 -0.09(-2.59%)
Oct 06, 2011 3.570 3.618 3.564 3.606 384,686 +0.06(+1.76%)
Oct 05, 2011 3.635 3.660 3.465 3.544 558,615 -0.09(-2.49%)
Oct 04, 2011 3.406 3.652 3.335 3.635 833,211 +0.18(+5.16%)
Oct 03, 2011 3.688 3.725 3.457 3.457 602,563 -0.27(-7.21%)
Sep 30, 2011 3.722 3.834 3.711 3.725 453,594 -0.06(-1.50%)
Sep 29, 2011 3.853 3.889 3.671 3.782 480,441 +0.00(+0.07%)
Sep 28, 2011 3.915 3.923 3.779 3.779 419,442 -0.29(-7.22%)
Sep 27, 2011 4.104 4.118 4.019 4.073 566,927 +0.08(+2.06%)
Sep 26, 2011 3.983 4.017 3.937 3.991 518,418 +0.03(+0.86%)
Sep 23, 2011 3.932 4.017 3.932 3.957 402,586 +0.02(+0.58%)
Sep 22, 2011 3.974 3.999 3.918 3.935 481,329 -0.07(-1.70%)
Sep 21, 2011 4.096 4.133 3.994 4.002 496,835 -0.08(-1.87%)
Sep 20, 2011 4.147 4.198 4.076 4.079 215,264 -0.05(-1.30%)
Sep 19, 2011 4.192 4.232 4.088 4.133 333,706 -0.13(-3.12%)
Sep 16, 2011 4.144 4.294 4.144 4.265 568,023 +0.15(+3.71%)
Sep 15, 2011 4.084 4.129 4.031 4.113 294,856 +0.05(+1.25%)
Sep 14, 2011 4.087 4.101 4.005 4.062 540,765 +0.01(+0.28%)
Sep 13, 2011 4.048 4.067 4.002 4.051 195,675 +0.02(+0.42%)
Sep 12, 2011 3.991 4.070 3.960 4.034 422,769 -0.01(-0.14%)
Sep 09, 2011 4.113 4.115 4.031 4.039 358,708 -0.10(-2.39%)
Sep 08, 2011 4.183 4.209 4.076 4.138 285,887 -0.08(-1.88%)
Sep 07, 2011 4.141 4.232 4.104 4.217 346,564 +0.14(+3.47%)
Sep 06, 2011 3.988 4.096 3.971 4.076 306,883 +0.01(+0.14%)
Sep 02, 2011 4.099 4.164 3.991 4.070 526,362 -0.11(-2.57%)
Sep 01, 2011 4.246 4.294 4.164 4.178 413,892 -0.07(-1.73%)
Aug 31, 2011 4.257 4.345 4.215 4.251 1,257,550 +0.04(+0.94%)
Aug 30, 2011 4.268 4.277 4.169 4.212 349,940 -0.09(-2.04%)
Aug 29, 2011 4.181 4.305 4.161 4.299 455,054 +0.16(+3.75%)
Aug 26, 2011 4.062 4.155 4.025 4.144 224,796 +0.06(+1.45%)
Aug 25, 2011 4.141 4.175 4.005 4.084 288,270 -0.03(-0.76%)
Aug 24, 2011 4.090 4.141 4.062 4.116 345,765 +0.01(+0.28%)
Aug 23, 2011 4.073 4.138 4.051 4.104 439,933 +0.05(+1.26%)
Aug 22, 2011 4.186 4.189 3.964 4.053 377,601 -0.09(-2.18%)
Aug 19, 2011 4.215 4.296 4.141 4.144 195,947 -0.09(-2.20%)
Aug 18, 2011 4.342 4.342 4.200 4.237 395,048 -0.16(-3.73%)
Aug 17, 2011 4.333 4.418 4.333 4.401 319,381 +0.09(+2.03%)
Aug 16, 2011 4.299 4.404 4.251 4.314 401,652 +0.02(+0.53%)
Aug 15, 2011 4.291 4.384 4.254 4.291 288,920 +0.04(+0.86%)
Aug 12, 2011 4.251 4.418 4.175 4.254 411,194 +0.03(+0.60%)
Aug 11, 2011 4.149 4.285 4.101 4.229 281,185 +0.08(+2.05%)
Aug 10, 2011 4.198 4.240 4.101 4.144 569,621 -0.18(-4.19%)
Aug 09, 2011 4.152 4.356 3.827 4.325 887,319 +0.44(+11.20%)
Aug 08, 2011 4.152 4.206 3.889 3.889 1,582,821 -0.38(-8.82%)
Aug 05, 2011 4.169 4.463 4.135 4.265 818,150 -0.05(-1.24%)
Aug 04, 2011 4.565 4.568 4.243 4.319 757,381 -0.19(-4.14%)
Aug 03, 2011 4.359 4.520 4.351 4.506 446,491 +0.13(+2.91%)
Aug 02, 2011 4.472 4.501 4.370 4.379 385,245 -0.12(-2.64%)
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.