Skip to main content

Apollo Commercial Real Estate (NY: ARI )

8.890 -0.030 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.820 9.020 8.710 8.890 2,341,630 -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 1,355,278 +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 8.890 916,453 -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 1,069,590 +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%)
Sep 03, 2024 10.24 10.31 10.08 10.15 911,687 -0.16(-1.51%)
Aug 30, 2024 10.32 10.33 10.19 10.31 739,180 +0.05(+0.47%)
Aug 29, 2024 10.20 10.31 10.13 10.26 782,014 +0.13(+1.25%)
Aug 28, 2024 10.08 10.20 10.06 10.13 615,268 +0.02(+0.19%)
Aug 27, 2024 10.13 10.16 10.07 10.11 537,360 -0.04(-0.38%)
Aug 26, 2024 10.16 10.30 10.11 10.15 761,336 +0.09(+0.87%)
Aug 23, 2024 9.920 10.15 9.871 10.07 694,341 +0.21(+2.17%)
Aug 22, 2024 9.920 9.920 9.818 9.852 538,462 -0.05(-0.49%)
Aug 21, 2024 9.881 9.920 9.793 9.900 672,861 +0.06(+0.59%)
Aug 20, 2024 9.900 9.959 9.813 9.842 686,242 -0.13(-1.27%)
Aug 19, 2024 9.949 9.998 9.891 9.969 796,740 +0.04(+0.39%)
Aug 16, 2024 9.881 9.974 9.861 9.930 719,690 +0.03(+0.30%)
Aug 15, 2024 9.930 9.978 9.779 9.900 720,123 +0.07(+0.69%)
Aug 14, 2024 9.793 9.842 9.749 9.832 645,539 +0.05(+0.50%)
Aug 13, 2024 9.696 9.847 9.662 9.784 838,004 +0.09(+0.90%)
Aug 12, 2024 9.969 9.969 9.647 9.696 969,253 -0.27(-2.73%)
Aug 09, 2024 9.900 10.00 9.832 9.969 1,087,921 +0.07(+0.69%)
Aug 08, 2024 9.813 9.910 9.711 9.900 1,087,230 +0.18(+1.90%)
Aug 07, 2024 9.608 9.910 9.608 9.715 1,652,102 -0.12(-1.19%)
Aug 06, 2024 9.803 9.978 9.696 9.832 985,462 +0.05(+0.50%)
Aug 05, 2024 9.735 9.939 9.511 9.784 1,209,808 -0.37(-3.64%)
Aug 02, 2024 10.15 10.26 10.06 10.15 892,291 -0.21(-2.07%)
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.