Apollo Commercial Real Estate (NY: ARI )

9.690 -0.090 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.11 10.15 10.04 10.11 3,599,664 +0.03(+0.27%)
Jul 30, 2019 10.00 10.10 9.996 10.08 2,423,875 +0.08(+0.75%)
Jul 29, 2019 9.980 10.08 9.980 10.01 2,278,970 +0.03(+0.27%)
Jul 26, 2019 10.04 10.04 9.969 9.980 2,046,485 -0.05(-0.54%)
Jul 25, 2019 10.10 10.15 10.02 10.03 3,037,610 +0.10(+0.97%)
Jul 24, 2019 10.02 10.03 9.915 9.937 2,452,498 -0.09(-0.86%)
Jul 23, 2019 9.974 10.03 9.953 10.02 1,322,076 +0.05(+0.54%)
Jul 22, 2019 9.985 10.00 9.926 9.969 1,242,538 -0.02(-0.16%)
Jul 19, 2019 9.996 10.02 9.966 9.985 1,704,846 -0.03(-0.27%)
Jul 18, 2019 10.01 10.03 9.947 10.01 1,062,629 -0.01(-0.11%)
Jul 17, 2019 10.03 10.05 9.990 10.02 1,010,444 -0.01(-0.05%)
Jul 16, 2019 10.03 10.08 10.02 10.03 1,242,607 +0.02(+0.16%)
Jul 15, 2019 10.09 10.09 10.01 10.01 1,142,410 -0.04(-0.37%)
Jul 12, 2019 10.02 10.08 10.02 10.05 1,103,486 +0.03(+0.27%)
Jul 11, 2019 9.996 10.05 9.990 10.02 1,668,930 +0.04(+0.43%)
Jul 10, 2019 9.985 10.02 9.963 9.980 2,210,145 +0.03(+0.27%)
Jul 09, 2019 9.899 9.953 9.861 9.953 2,210,530 +0.02(+0.22%)
Jul 08, 2019 9.904 9.931 9.867 9.931 1,557,060 +0.03(+0.27%)
Jul 05, 2019 9.883 9.910 9.824 9.904 1,077,979 +0.01(+0.05%)
Jul 03, 2019 9.851 9.921 9.851 9.899 858,846 +0.04(+0.44%)
Jul 02, 2019 9.829 9.872 9.802 9.856 1,793,655 +0.04(+0.44%)
Jul 01, 2019 9.910 9.947 9.808 9.813 2,339,553 -0.06(-0.65%)
Jun 28, 2019 9.829 9.921 9.818 9.878 6,527,642 +0.06(+0.60%)
Jun 27, 2019 9.781 9.845 9.741 9.818 2,118,122 +0.08(+0.77%)
Jun 26, 2019 9.790 9.806 9.738 9.743 2,448,949 -0.02(-0.21%)
Jun 25, 2019 9.811 9.859 9.759 9.764 1,874,607 -0.02(-0.16%)
Jun 24, 2019 9.838 9.895 9.780 9.780 2,406,746 -0.02(-0.21%)
Jun 21, 2019 9.864 9.869 9.728 9.801 5,474,460 -0.08(-0.80%)
Jun 20, 2019 9.890 9.911 9.848 9.879 2,560,366 +0.02(+0.21%)
Jun 19, 2019 9.879 9.885 9.822 9.859 2,146,892 +0.02(+0.16%)
Jun 18, 2019 9.822 9.879 9.806 9.843 1,719,805 +0.06(+0.59%)
Jun 17, 2019 9.859 9.900 9.785 9.785 2,401,756 -0.06(-0.59%)
Jun 14, 2019 9.817 9.879 9.817 9.843 1,399,875 +0.03(+0.27%)
Jun 13, 2019 9.811 9.859 9.790 9.817 2,819,405 +0.03(+0.32%)
Jun 12, 2019 9.769 9.822 9.764 9.785 1,514,335 +0.03(+0.32%)
Jun 11, 2019 9.796 9.809 9.722 9.754 1,783,012 -0.02(-0.21%)
Jun 10, 2019 9.796 9.827 9.764 9.775 1,713,456 +0.02(+0.21%)
Jun 07, 2019 9.796 9.804 9.729 9.754 1,624,756 -0.04(-0.43%)
Jun 06, 2019 9.769 9.811 9.670 9.796 1,241,429 +0.03(+0.32%)
Jun 05, 2019 9.769 9.780 9.712 9.764 1,760,578 +0.02(+0.16%)
Jun 04, 2019 9.759 9.764 9.665 9.749 2,426,060 +0.02(+0.22%)
Jun 03, 2019 9.607 9.749 9.607 9.728 2,027,617 +0.10(+1.03%)
May 31, 2019 9.576 9.673 9.549 9.628 3,717,982 -0.04(-0.38%)
May 30, 2019 9.728 9.749 9.631 9.665 1,608,363 -0.04(-0.43%)
May 29, 2019 9.738 9.743 9.680 9.707 1,575,204 -0.04(-0.38%)
May 28, 2019 9.822 9.843 9.738 9.743 1,745,432 -0.08(-0.85%)
May 24, 2019 9.796 9.832 9.759 9.827 1,852,691 +0.06(+0.64%)
May 23, 2019 9.691 9.764 9.680 9.764 2,179,639 +0.04(+0.38%)
May 22, 2019 9.790 9.822 9.704 9.728 1,539,120 -0.06(-0.59%)
May 21, 2019 9.759 9.785 9.675 9.785 3,346,007 +0.06(+0.65%)
May 20, 2019 9.728 9.801 9.701 9.722 2,731,625 +0.02(+0.22%)
May 17, 2019 9.749 9.775 9.701 9.701 3,080,183 -0.08(-0.86%)
May 16, 2019 9.801 9.832 9.759 9.785 1,921,940 +0.01(+0.11%)
May 15, 2019 9.707 9.801 9.696 9.775 2,185,741 +0.05(+0.54%)
May 14, 2019 9.665 9.754 9.649 9.722 2,385,646 +0.05(+0.54%)
May 13, 2019 9.639 9.717 9.639 9.670 7,996,858 -0.09(-0.91%)
May 10, 2019 9.701 9.822 9.675 9.759 5,929,759 +0.05(+0.54%)
May 09, 2019 9.508 9.722 9.434 9.707 32,744,166 +0.00(+0.00%)
May 08, 2019 9.958 9.995 9.942 9.707 1,227,100 -0.27(-2.73%)
May 07, 2019 9.953 10.03 9.929 9.979 1,449,875 -0.02(-0.21%)
May 06, 2019 9.895 10.02 9.895 10.000 1,857,951 +0.02(+0.21%)
May 03, 2019 9.953 10.05 9.942 9.979 2,410,694 +0.05(+0.53%)
May 02, 2019 9.843 9.948 9.804 9.927 2,961,097 +0.09(+0.91%)
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.