Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.07 +0.33 (+3.44%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 9.780 9.820 9.710 9.740 767,443 -0.11(-1.12%)
Jun 10, 2024 9.890 9.950 9.820 9.850 803,044 -0.10(-1.01%)
Jun 07, 2024 9.820 10.01 9.810 9.950 687,921 -0.01(-0.10%)
Jun 06, 2024 10.03 10.07 9.960 9.960 648,828 -0.11(-1.09%)
Jun 05, 2024 10.00 10.08 9.920 10.07 789,929 +0.12(+1.21%)
Jun 04, 2024 10.10 10.13 9.930 9.950 1,064,323 -0.25(-2.45%)
Jun 03, 2024 10.19 10.22 9.140 10.20 590,537 +0.10(+0.99%)
May 31, 2024 9.960 10.13 9.880 10.10 979,842 +0.17(+1.71%)
May 30, 2024 9.880 9.980 9.790 9.930 658,414 +0.16(+1.64%)
May 29, 2024 9.840 9.960 9.770 9.770 749,851 -0.22(-2.20%)
May 28, 2024 10.22 10.26 9.990 9.990 701,022 -0.18(-1.77%)
May 24, 2024 10.24 10.26 10.13 10.17 920,958 +0.00(+0.00%)
May 23, 2024 10.40 10.40 10.15 10.17 1,166,199 -0.20(-1.93%)
May 22, 2024 10.50 10.54 10.37 10.37 750,257 -0.14(-1.33%)
May 21, 2024 10.43 10.53 10.36 10.51 752,706 +0.05(+0.48%)
May 20, 2024 10.51 10.54 10.40 10.46 833,637 -0.02(-0.19%)
May 17, 2024 10.28 10.49 10.23 10.48 861,057 +0.23(+2.24%)
May 16, 2024 10.18 10.28 10.17 10.25 1,084,737 +0.02(+0.20%)
May 15, 2024 10.41 10.43 10.21 10.23 1,143,575 -0.03(-0.29%)
May 14, 2024 10.21 10.30 10.18 10.26 1,056,451 +0.18(+1.79%)
May 13, 2024 10.19 10.20 10.07 10.08 1,309,410 -0.03(-0.30%)
May 10, 2024 10.01 10.14 10.01 10.11 975,168 +0.11(+1.10%)
May 09, 2024 9.960 10.03 9.940 10.00 1,063,380 +0.03(+0.30%)
May 08, 2024 9.910 10.01 9.900 9.970 929,303 -0.03(-0.30%)
May 07, 2024 10.05 10.16 9.930 10.00 952,858 -0.06(-0.60%)
May 06, 2024 10.14 10.21 10.04 10.06 1,103,393 +0.01(+0.10%)
May 03, 2024 10.35 10.39 10.02 10.05 1,448,893 -0.08(-0.79%)
May 02, 2024 10.19 10.21 10.03 10.13 1,257,763 +0.13(+1.30%)
May 01, 2024 9.650 10.15 9.650 10.00 1,297,796 +0.37(+3.84%)
Apr 30, 2024 10.30 10.36 9.610 9.630 2,436,637 -1.05(-9.83%)
Apr 29, 2024 10.85 10.92 10.66 10.68 616,712 -0.12(-1.11%)
Apr 26, 2024 10.74 10.89 10.73 10.80 420,437 +0.07(+0.65%)
Apr 25, 2024 10.69 10.80 10.69 10.73 559,156 -0.11(-1.01%)
Apr 24, 2024 10.97 10.98 10.77 10.84 588,589 -0.17(-1.54%)
Apr 23, 2024 10.75 11.02 10.72 11.01 544,867 +0.23(+2.13%)
Apr 22, 2024 10.75 10.83 10.68 10.78 421,967 +0.06(+0.56%)
Apr 19, 2024 10.48 10.74 10.48 10.72 548,223 +0.20(+1.90%)
Apr 18, 2024 10.49 10.60 10.43 10.52 559,571 +0.09(+0.86%)
Apr 17, 2024 10.48 10.54 10.39 10.43 473,616 +0.05(+0.48%)
Apr 16, 2024 10.45 10.51 10.34 10.38 711,398 -0.20(-1.89%)
Apr 15, 2024 10.79 10.85 10.45 10.58 922,821 -0.18(-1.67%)
Apr 12, 2024 10.78 10.88 10.70 10.76 550,674 -0.09(-0.83%)
Apr 11, 2024 10.74 10.89 10.67 10.85 788,500 +0.22(+2.07%)
Apr 10, 2024 10.86 10.89 10.56 10.63 1,497,230 -0.56(-5.00%)
Apr 09, 2024 11.09 11.20 11.02 11.19 559,917 +0.12(+1.08%)
Apr 08, 2024 11.05 11.12 11.01 11.07 527,284 +0.06(+0.54%)
Apr 05, 2024 10.94 11.04 10.88 11.01 422,148 +0.00(+0.00%)
Apr 04, 2024 11.07 11.20 11.01 11.01 945,186 +0.05(+0.46%)
Apr 03, 2024 10.77 10.97 10.73 10.96 602,965 +0.13(+1.20%)
Apr 02, 2024 10.79 10.93 10.75 10.83 808,113 -0.11(-1.01%)
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.