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

Apollo Commercial Real Estate (NY: ARI )

9.650 -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, 2024 10.86 10.86 10.41 10.43 922,394 -0.46(-4.21%)
Jan 30, 2024 11.08 11.09 10.87 10.88 506,477 -0.24(-2.18%)
Jan 29, 2024 10.95 11.18 10.95 11.13 635,239 +0.15(+1.36%)
Jan 26, 2024 10.97 11.06 10.94 10.98 593,552 +0.10(+0.94%)
Jan 25, 2024 10.98 11.02 10.75 10.87 608,700 +0.08(+0.78%)
Jan 24, 2024 11.10 11.12 10.73 10.79 802,297 -0.15(-1.37%)
Jan 23, 2024 11.01 11.06 10.89 10.94 621,218 +0.00(+0.00%)
Jan 22, 2024 11.01 11.10 10.87 10.94 696,685 -0.01(-0.08%)
Jan 19, 2024 10.85 10.96 10.68 10.95 644,455 +0.15(+1.38%)
Jan 18, 2024 10.68 10.82 10.61 10.80 1,166,468 +0.18(+1.67%)
Jan 17, 2024 10.56 10.76 10.43 10.62 1,187,767 -0.05(-0.44%)
Jan 16, 2024 10.84 10.84 10.63 10.67 799,346 -0.27(-2.48%)
Jan 12, 2024 11.15 11.21 10.88 10.94 628,840 -0.07(-0.68%)
Jan 11, 2024 11.01 11.06 10.80 11.01 856,986 -0.07(-0.67%)
Jan 10, 2024 10.93 11.12 10.93 11.09 867,458 +0.17(+1.54%)
Jan 09, 2024 10.87 10.95 10.84 10.92 478,877 -0.07(-0.60%)
Jan 08, 2024 10.80 11.00 10.73 10.99 723,990 +0.23(+2.17%)
Jan 05, 2024 10.62 10.87 10.59 10.75 781,050 +0.09(+0.88%)
Jan 04, 2024 10.70 10.81 10.62 10.66 701,872 +0.00(+0.00%)
Jan 03, 2024 10.74 10.79 10.54 10.66 886,285 -0.21(-1.98%)
Jan 02, 2024 10.86 10.96 10.78 10.87 713,627 -0.09(-0.85%)
Dec 29, 2023 11.23 11.27 10.95 10.97 1,254,490 -0.36(-3.14%)
Dec 28, 2023 11.39 11.44 11.28 11.32 779,282 -0.15(-1.30%)
Dec 27, 2023 11.51 11.55 11.42 11.47 858,735 -0.04(-0.32%)
Dec 26, 2023 11.37 11.57 11.37 11.51 703,170 +0.17(+1.52%)
Dec 22, 2023 11.40 11.50 11.27 11.34 719,635 -0.01(-0.08%)
Dec 21, 2023 11.22 11.35 11.17 11.35 941,679 +0.27(+2.46%)
Dec 20, 2023 11.19 11.45 11.07 11.07 1,060,091 -0.17(-1.53%)
Dec 19, 2023 11.05 11.28 11.00 11.25 1,090,065 +0.27(+2.48%)
Dec 18, 2023 11.07 11.13 10.97 10.97 780,359 -0.03(-0.25%)
Dec 15, 2023 11.21 11.21 10.90 11.00 5,565,384 -0.20(-1.78%)
Dec 14, 2023 10.97 11.25 10.91 11.20 1,575,806 +0.43(+3.96%)
Dec 13, 2023 10.44 10.81 10.29 10.77 1,229,692 +0.38(+3.67%)
Dec 12, 2023 10.26 10.43 10.18 10.39 763,779 +0.11(+1.06%)
Dec 11, 2023 10.10 10.32 10.10 10.28 897,922 +0.14(+1.34%)
Dec 08, 2023 10.02 10.16 9.969 10.15 686,364 +0.11(+1.09%)
Dec 07, 2023 9.883 10.06 9.801 10.04 796,860 +0.20(+2.03%)
Dec 06, 2023 10.14 10.25 9.792 9.838 950,997 -0.24(-2.34%)
Dec 05, 2023 10.15 10.16 10.04 10.07 685,907 -0.07(-0.72%)
Dec 04, 2023 10.00 10.17 10.00 10.15 834,933 +0.05(+0.54%)
Dec 01, 2023 9.765 10.10 9.710 10.09 1,023,663 +0.30(+3.06%)
Nov 30, 2023 9.801 9.819 9.710 9.792 953,476 +0.02(+0.19%)
Nov 29, 2023 9.765 9.892 9.692 9.774 988,805 +0.11(+1.13%)
Nov 28, 2023 9.674 9.701 9.560 9.665 507,776 -0.03(-0.28%)
Nov 27, 2023 9.719 9.719 9.633 9.692 512,920 -0.05(-0.47%)
Nov 24, 2023 9.756 9.769 9.683 9.738 231,101 -0.01(-0.09%)
Nov 22, 2023 9.765 9.801 9.691 9.747 408,887 +0.05(+0.56%)
Nov 21, 2023 9.683 9.765 9.665 9.692 467,685 -0.07(-0.74%)
Nov 20, 2023 9.765 9.792 9.670 9.765 540,880 -0.03(-0.28%)
Nov 17, 2023 9.765 9.828 9.665 9.792 772,187 +0.14(+1.41%)
Nov 16, 2023 9.838 9.883 9.647 9.656 623,502 -0.21(-2.12%)
Nov 15, 2023 9.756 9.901 9.710 9.865 806,647 +0.05(+0.46%)
Nov 14, 2023 9.701 9.838 9.679 9.819 920,118 +0.50(+5.36%)
Nov 13, 2023 9.356 9.402 9.293 9.320 494,637 -0.12(-1.25%)
Nov 10, 2023 9.429 9.483 9.347 9.438 555,373 +0.10(+1.07%)
Nov 09, 2023 9.601 9.629 9.329 9.338 486,825 -0.18(-1.91%)
Nov 08, 2023 9.492 9.538 9.374 9.520 610,102 +0.01(+0.10%)
Nov 07, 2023 9.520 9.583 9.447 9.511 584,166 -0.02(-0.19%)
Nov 06, 2023 9.692 9.719 9.511 9.529 641,788 -0.22(-2.24%)
Nov 03, 2023 9.810 9.878 9.715 9.747 973,830 +0.20(+2.09%)
Nov 02, 2023 9.392 9.565 9.374 9.547 937,501 +0.30(+3.24%)
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.