FinancialContent is the trusted provider of stock market information to the media industry.
Apollo Commercial Real Estate (NY: ARI)
18.64 USD  -0.02 (-0.11%)
Streaming Delayed Price  /  Updated: 1:46 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2019 18.67 18.72 18.60 18.66 542,726 -0.01(-0.05%)
Jul 16, 2019 18.67 18.76 18.66 18.67 667,424 +0.03(+0.16%)
Jul 15, 2019 18.78 18.78 18.63 18.64 613,607 -0.07(-0.37%)
Jul 12, 2019 18.66 18.76 18.66 18.71 592,700 +0.05(+0.27%)
Jul 11, 2019 18.61 18.72 18.60 18.66 896,409 +0.08(+0.43%)
Jul 10, 2019 18.59 18.66 18.55 18.58 1,187,104 +0.05(+0.27%)
Jul 09, 2019 18.43 18.53 18.36 18.53 1,187,311 +0.04(+0.22%)
Jul 08, 2019 18.44 18.49 18.37 18.49 836,322 +0.05(+0.27%)
Jul 05, 2019 18.40 18.45 18.29 18.44 579,000 +0.01(+0.05%)
Jul 03, 2019 18.34 18.47 18.34 18.43 461,300 +0.08(+0.44%)
Jul 02, 2019 18.30 18.38 18.25 18.35 963,401 +0.08(+0.44%)
Jul 01, 2019 18.45 18.52 18.26 18.27 1,256,611 -0.12(-0.65%)
Jun 28, 2019 18.30 18.47 18.28 18.39 3,506,100 +0.11(+0.60%)
Jun 27, 2019 18.21 18.33 18.14 18.28 1,137,677 -0.32(-1.72%)
Jun 26, 2019 18.69 18.72 18.59 18.60 1,282,839 -0.04(-0.21%)
Jun 25, 2019 18.73 18.82 18.63 18.64 981,980 -0.03(-0.16%)
Jun 24, 2019 18.78 18.89 18.67 18.67 1,260,732 -0.04(-0.21%)
Jun 21, 2019 18.83 18.84 18.57 18.71 2,867,700 -0.15(-0.80%)
Jun 20, 2019 18.88 18.92 18.80 18.86 1,341,203 +0.04(+0.21%)
Jun 19, 2019 18.86 18.87 18.75 18.82 1,124,612 +0.03(+0.16%)
Jun 18, 2019 18.75 18.86 18.72 18.79 900,890 +0.11(+0.59%)
Jun 17, 2019 18.82 18.90 18.68 18.68 1,258,118 -0.11(-0.59%)
Jun 14, 2019 18.74 18.86 18.74 18.79 733,300 +0.05(+0.27%)
Jun 13, 2019 18.73 18.82 18.69 18.74 1,476,896 +0.06(+0.32%)
Jun 12, 2019 18.65 18.75 18.64 18.68 793,258 +0.06(+0.32%)
Jun 11, 2019 18.70 18.73 18.56 18.62 934,000 -0.04(-0.21%)
Jun 10, 2019 18.70 18.76 18.64 18.66 897,564 +0.04(+0.21%)
Jun 07, 2019 18.70 18.71 18.57 18.62 851,100 -0.08(-0.43%)
Jun 06, 2019 18.65 18.73 18.46 18.70 650,301 +0.06(+0.32%)
Jun 05, 2019 18.65 18.67 18.54 18.64 922,248 +0.03(+0.16%)
Jun 04, 2019 18.63 18.64 18.45 18.61 1,270,849 +0.04(+0.22%)
Jun 03, 2019 18.34 18.61 18.34 18.57 1,062,132 +0.19(+1.03%)
May 31, 2019 18.28 18.47 18.23 18.38 1,947,600 -0.07(-0.38%)
May 30, 2019 18.57 18.61 18.39 18.45 842,513 -0.08(-0.43%)
May 29, 2019 18.59 18.60 18.48 18.53 825,143 -0.07(-0.38%)
May 28, 2019 18.75 18.79 18.59 18.60 914,314 -0.16(-0.85%)
May 24, 2019 18.70 18.77 18.63 18.76 970,500 +0.12(+0.64%)
May 23, 2019 18.50 18.64 18.48 18.64 1,141,766 +0.07(+0.38%)
May 22, 2019 18.69 18.75 18.52 18.57 806,241 -0.11(-0.59%)
May 21, 2019 18.63 18.68 18.47 18.68 1,752,747 +0.12(+0.65%)
May 20, 2019 18.57 18.71 18.52 18.56 1,430,914 +0.04(+0.22%)
May 17, 2019 18.61 18.66 18.52 18.52 1,613,500 -0.16(-0.86%)
May 16, 2019 18.71 18.77 18.63 18.68 1,006,775 +0.02(+0.11%)
May 15, 2019 18.53 18.71 18.51 18.66 1,144,962 +0.10(+0.54%)
May 14, 2019 18.45 18.62 18.42 18.56 1,249,679 +0.10(+0.54%)
May 13, 2019 18.40 18.55 18.40 18.46 4,189,014 -0.17(-0.91%)
May 10, 2019 18.52 18.75 18.47 18.63 3,106,200 +0.10(+0.54%)
May 09, 2019 18.15 18.56 18.01 18.53 17,152,456 +0.00(+0.00%)
May 08, 2019 19.01 19.08 18.98 18.53 642,795 -0.52(-2.73%)
May 07, 2019 19.00 19.15 18.95 19.05 759,492 -0.04(-0.21%)
May 06, 2019 18.89 19.13 18.89 19.09 973,255 +0.04(+0.21%)
May 03, 2019 19.00 19.19 18.98 19.05 1,262,800 +0.10(+0.53%)
May 02, 2019 18.79 18.99 18.71 18.95 1,551,119 +0.17(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.