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

Apollo Commercial Real Estate (NY: ARI )

9.430 +0.020 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2022 6.683 6.790 6.544 6.580 3,304,552 -0.05(-0.72%)
Sep 29, 2022 7.111 7.146 6.500 6.627 3,133,417 -0.59(-8.23%)
Sep 28, 2022 7.153 7.321 7.072 7.222 1,917,339 +0.17(+2.38%)
Sep 27, 2022 7.382 7.504 6.970 7.054 2,519,072 -0.21(-2.84%)
Sep 26, 2022 7.787 7.855 7.237 7.260 2,355,097 -0.56(-7.22%)
Sep 23, 2022 7.985 7.993 7.680 7.825 2,063,708 -0.26(-3.21%)
Sep 22, 2022 8.435 8.443 8.058 8.084 1,553,225 -0.35(-4.16%)
Sep 21, 2022 8.649 8.680 8.435 8.435 1,108,573 -0.12(-1.43%)
Sep 20, 2022 8.535 8.664 8.481 8.558 973,554 -0.11(-1.23%)
Sep 19, 2022 8.458 8.680 8.428 8.664 1,549,451 +0.13(+1.52%)
Sep 16, 2022 8.489 8.542 8.313 8.535 3,538,765 -0.01(-0.09%)
Sep 15, 2022 8.619 8.726 8.489 8.542 1,325,537 -0.07(-0.80%)
Sep 14, 2022 8.474 8.619 8.466 8.611 1,512,654 +0.15(+1.81%)
Sep 13, 2022 8.649 8.703 8.413 8.458 1,523,897 -0.41(-4.65%)
Sep 12, 2022 8.771 8.878 8.764 8.871 1,275,135 +0.18(+2.11%)
Sep 09, 2022 8.489 8.703 8.466 8.687 1,026,084 +0.24(+2.80%)
Sep 08, 2022 8.428 8.496 8.336 8.451 886,888 -0.05(-0.63%)
Sep 07, 2022 8.336 8.519 8.267 8.504 1,208,428 +0.16(+1.92%)
Sep 06, 2022 8.397 8.496 8.161 8.344 2,441,934 -0.27(-3.19%)
Sep 02, 2022 8.832 8.832 8.554 8.619 1,537,091 -0.06(-0.70%)
Sep 01, 2022 8.893 8.909 8.573 8.680 1,729,869 -0.21(-2.40%)
Aug 31, 2022 8.932 9.153 8.886 8.893 1,389,200 -0.08(-0.85%)
Aug 30, 2022 9.413 9.420 8.924 8.970 1,879,202 -0.38(-4.08%)
Aug 29, 2022 9.428 9.493 9.336 9.351 1,221,176 -0.16(-1.69%)
Aug 26, 2022 9.710 9.748 9.480 9.512 954,394 -0.17(-1.74%)
Aug 25, 2022 9.565 9.756 9.550 9.680 1,029,025 +0.15(+1.52%)
Aug 24, 2022 9.580 9.596 9.470 9.535 745,629 +0.00(+0.00%)
Aug 23, 2022 9.390 9.580 9.390 9.535 895,449 +0.15(+1.54%)
Aug 22, 2022 9.481 9.504 9.355 9.390 930,488 -0.22(-2.30%)
Aug 19, 2022 9.733 9.748 9.592 9.611 2,613,732 -0.18(-1.79%)
Aug 18, 2022 9.748 9.935 9.741 9.787 1,049,767 +0.02(+0.16%)
Aug 17, 2022 9.840 9.863 9.630 9.771 1,095,420 -0.21(-2.07%)
Aug 16, 2022 9.878 10.00 9.832 9.977 1,115,829 +0.05(+0.46%)
Aug 15, 2022 9.886 9.939 9.814 9.932 932,061 +0.01(+0.08%)
Aug 12, 2022 9.825 9.939 9.756 9.924 828,347 +0.13(+1.32%)
Aug 11, 2022 9.779 9.871 9.687 9.794 964,776 +0.05(+0.55%)
Aug 10, 2022 9.741 9.798 9.699 9.741 1,438,404 +0.08(+0.79%)
Aug 09, 2022 9.695 9.695 9.516 9.664 928,629 -0.03(-0.31%)
Aug 08, 2022 9.573 9.771 9.573 9.695 1,234,174 +0.16(+1.68%)
Aug 05, 2022 9.382 9.611 9.306 9.535 1,057,733 +0.08(+0.89%)
Aug 04, 2022 9.390 9.451 9.283 9.451 801,420 +0.11(+1.14%)
Aug 03, 2022 9.367 9.397 9.275 9.344 900,792 +0.09(+0.99%)
Aug 02, 2022 9.573 9.577 9.245 9.252 1,511,706 -0.43(-4.42%)
Aug 01, 2022 9.726 9.806 9.596 9.680 1,093,287 -0.08(-0.78%)
Jul 29, 2022 9.710 9.871 9.687 9.756 1,369,833 +0.08(+0.79%)
Jul 28, 2022 9.237 9.714 9.237 9.680 2,115,053 +0.45(+4.88%)
Jul 27, 2022 8.893 9.268 8.886 9.229 1,665,639 +0.48(+5.50%)
Jul 26, 2022 8.764 8.878 8.672 8.748 1,590,254 -0.08(-0.87%)
Jul 25, 2022 8.680 8.829 8.680 8.825 859,961 +0.11(+1.23%)
Jul 22, 2022 8.726 8.787 8.634 8.718 1,280,917 +0.00(+0.00%)
Jul 21, 2022 8.580 8.718 8.527 8.718 1,582,872 +0.07(+0.79%)
Jul 20, 2022 8.481 8.677 8.413 8.649 1,592,015 +0.18(+2.07%)
Jul 19, 2022 8.237 8.535 8.237 8.474 1,105,070 +0.31(+3.84%)
Jul 18, 2022 8.206 8.222 8.038 8.161 1,020,278 +0.05(+0.56%)
Jul 15, 2022 8.122 8.183 7.893 8.115 1,398,604 +0.15(+1.82%)
Jul 14, 2022 8.054 8.069 7.859 7.970 1,060,476 -0.21(-2.61%)
Jul 13, 2022 8.054 8.222 8.023 8.183 921,618 +0.06(+0.75%)
Jul 12, 2022 8.100 8.229 8.058 8.122 737,385 +0.01(+0.09%)
Jul 11, 2022 8.199 8.260 8.077 8.115 663,320 -0.08(-1.02%)
Jul 08, 2022 8.183 8.237 8.092 8.199 766,130 +0.03(+0.37%)
Jul 07, 2022 8.130 8.259 8.061 8.168 732,426 +0.11(+1.33%)
Jul 06, 2022 8.245 8.313 8.004 8.061 1,064,487 -0.18(-2.22%)
Jul 05, 2022 8.161 8.252 7.970 8.245 1,599,183 -0.03(-0.37%)
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.