Apollo Commercial Real Estate (NY: ARI )

9.070 -0.040 (-0.44%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	9.100	9.195	9.010	9.070	1,236,742	-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	1,355,278	+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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Apollo Commercial Real Estate (NY: ARI )

Historical Prices