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 -0.050 (-0.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 9.300 9.380 9.240 9.250 511,569 -0.05(-0.54%)
Nov 27, 2024 9.300 9.380 9.249 9.300 827,302 +0.03(+0.32%)
Nov 26, 2024 9.200 9.275 9.070 9.270 685,545 +0.03(+0.32%)
Nov 25, 2024 9.240 9.390 9.230 9.240 1,050,402 +0.05(+0.54%)
Nov 22, 2024 9.200 9.300 9.175 9.190 682,087 -0.01(-0.11%)
Nov 21, 2024 9.090 9.230 9.080 9.200 822,106 +0.08(+0.88%)
Nov 20, 2024 9.100 9.190 9.000 9.120 618,434 -0.04(-0.44%)
Nov 19, 2024 9.050 9.190 9.010 9.160 582,266 +0.06(+0.66%)
Nov 18, 2024 9.020 9.150 8.970 9.100 824,779 +0.03(+0.33%)
Nov 15, 2024 9.100 9.195 9.010 9.070 1,236,905 -0.04(-0.44%)
Nov 14, 2024 9.150 9.260 9.085 9.110 652,953 -0.02(-0.22%)
Nov 13, 2024 9.150 9.225 9.105 9.130 810,678 +0.05(+0.55%)
Nov 12, 2024 9.180 9.295 9.065 9.080 888,921 -0.18(-1.94%)
Nov 11, 2024 9.300 9.390 9.180 9.260 860,664 +0.01(+0.11%)
Nov 08, 2024 9.220 9.351 9.200 9.250 877,765 +0.06(+0.65%)
Nov 07, 2024 9.090 9.260 9.070 9.190 1,234,719 +0.08(+0.88%)
Nov 06, 2024 9.160 9.310 8.805 9.110 1,894,540 +0.22(+2.47%)
Nov 05, 2024 8.970 8.990 8.800 8.890 1,613,031 -0.09(-1.00%)
Nov 04, 2024 8.800 9.040 8.785 8.980 2,192,014 +0.20(+2.28%)
Nov 01, 2024 8.980 9.030 8.770 8.780 2,425,873 -0.11(-1.24%)
Oct 31, 2024 8.820 9.020 8.710 8.890 2,342,630 -0.03(-0.34%)
Oct 30, 2024 8.870 9.025 8.845 8.920 1,364,411 +0.08(+0.90%)
Oct 29, 2024 8.780 8.870 8.720 8.840 1,859,875 -0.01(-0.11%)
Oct 28, 2024 8.860 8.920 8.805 8.850 1,425,159 +0.03(+0.34%)
Oct 25, 2024 8.900 8.940 8.795 8.820 1,243,465 -0.04(-0.45%)
Oct 24, 2024 8.800 8.870 8.710 8.860 834,605 +0.12(+1.37%)
Oct 23, 2024 8.650 8.760 8.580 8.740 1,355,288 +0.06(+0.69%)
Oct 22, 2024 8.700 8.770 8.670 8.680 914,944 -0.02(-0.23%)
Oct 21, 2024 8.900 8.910 8.655 8.700 1,814,035 -0.20(-2.25%)
Oct 18, 2024 8.930 8.930 8.850 8.900 675,257 +0.00(+0.00%)
Oct 17, 2024 8.960 9.020 8.870 8.900 1,141,082 -0.09(-1.00%)
Oct 16, 2024 8.950 9.045 8.925 8.990 1,138,127 +0.13(+1.47%)
Oct 15, 2024 8.810 8.990 8.800 8.860 1,503,705 +0.04(+0.45%)
Oct 14, 2024 8.650 8.880 8.580 8.820 996,950 +0.21(+2.44%)
Oct 11, 2024 8.640 8.705 8.555 8.610 794,408 -0.03(-0.35%)
Oct 10, 2024 8.610 8.650 8.520 8.640 1,103,106 -0.01(-0.12%)
Oct 09, 2024 8.690 8.745 8.640 8.650 910,680 -0.09(-1.03%)
Oct 08, 2024 8.770 8.786 8.670 8.740 828,273 -0.02(-0.23%)
Oct 07, 2024 8.850 8.880 8.690 8.760 1,235,447 -0.13(-1.46%)
Oct 04, 2024 9.020 9.070 8.850 8.890 916,568 -0.03(-0.34%)
Oct 03, 2024 8.860 8.950 8.755 8.920 1,119,110 +0.05(+0.56%)
Oct 02, 2024 8.850 8.950 8.820 8.870 1,009,386 +0.00(+0.00%)
Oct 01, 2024 9.150 9.180 8.825 8.870 1,546,226 -0.32(-3.48%)
Sep 30, 2024 9.150 9.210 9.110 9.190 961,112 +0.01(+0.11%)
Sep 27, 2024 9.287 9.287 9.121 9.180 1,441,011 +0.02(+0.21%)
Sep 26, 2024 9.248 9.268 9.151 9.161 913,869 +0.01(+0.11%)
Sep 25, 2024 9.433 9.443 9.151 9.151 1,104,131 -0.27(-2.89%)
Sep 24, 2024 9.375 9.453 9.341 9.423 742,937 +0.05(+0.52%)
Sep 23, 2024 9.404 9.511 9.375 9.375 811,345 -0.02(-0.21%)
Sep 20, 2024 9.472 9.501 9.384 9.394 4,066,487 -0.16(-1.63%)
Sep 19, 2024 9.628 9.696 9.492 9.550 1,192,753 +0.12(+1.24%)
Sep 18, 2024 9.540 9.647 9.414 9.433 1,135,545 -0.09(-0.92%)
Sep 17, 2024 9.462 9.574 9.404 9.521 982,391 +0.13(+1.35%)
Sep 16, 2024 9.345 9.433 9.282 9.394 1,069,591 +0.09(+0.94%)
Sep 13, 2024 9.326 9.384 9.209 9.307 1,367,940 +0.05(+0.53%)
Sep 12, 2024 9.472 9.579 9.005 9.258 4,918,794 -0.66(-6.67%)
Sep 11, 2024 9.900 9.944 9.735 9.920 697,613 -0.05(-0.49%)
Sep 10, 2024 9.969 10.01 9.892 9.969 724,841 +0.04(+0.39%)
Sep 09, 2024 10.05 10.05 9.774 9.930 911,257 -0.10(-0.97%)
Sep 06, 2024 10.11 10.11 9.934 10.03 1,232,418 -0.09(-0.87%)
Sep 05, 2024 10.11 10.22 9.998 10.11 1,688,018 +0.05(+0.48%)
Sep 04, 2024 10.12 10.17 10.05 10.07 1,149,700 -0.09(-0.86%)
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.