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 (%)
Feb 28, 2019 9.261 9.374 9.248 9.277 2,140,184 +0.02(+0.17%)
Feb 27, 2019 9.231 9.271 9.159 9.261 1,041,800 +0.03(+0.28%)
Feb 26, 2019 9.241 9.271 9.215 9.236 1,039,621 -0.01(-0.06%)
Feb 25, 2019 9.307 9.322 9.205 9.241 1,881,612 -0.03(-0.28%)
Feb 22, 2019 9.231 9.282 9.220 9.266 1,778,116 +0.05(+0.50%)
Feb 21, 2019 9.215 9.246 9.200 9.220 1,332,516 +0.00(+0.00%)
Feb 20, 2019 9.159 9.220 9.113 9.220 1,546,898 +0.04(+0.39%)
Feb 19, 2019 9.144 9.225 9.144 9.185 2,678,169 +0.04(+0.45%)
Feb 15, 2019 9.164 9.190 9.098 9.144 3,113,221 +0.00(+0.00%)
Feb 14, 2019 9.220 9.307 9.093 9.144 4,968,513 -0.26(-2.72%)
Feb 13, 2019 9.420 9.445 9.353 9.399 2,079,129 -0.01(-0.11%)
Feb 12, 2019 9.430 9.455 9.397 9.409 2,070,224 -0.02(-0.16%)
Feb 11, 2019 9.445 9.445 9.379 9.425 1,624,767 +0.00(+0.00%)
Feb 08, 2019 9.414 9.432 9.317 9.425 2,042,984 -0.01(-0.05%)
Feb 07, 2019 9.368 9.450 9.368 9.430 2,114,079 +0.04(+0.44%)
Feb 06, 2019 9.399 9.409 9.317 9.389 1,514,145 -0.01(-0.11%)
Feb 05, 2019 9.374 9.404 9.333 9.399 1,326,040 +0.03(+0.27%)
Feb 04, 2019 9.261 9.374 9.225 9.374 1,618,548 +0.12(+1.33%)
Feb 01, 2019 9.297 9.302 9.179 9.251 1,858,575 -0.05(-0.49%)
Jan 31, 2019 9.190 9.297 9.164 9.297 2,562,666 +0.10(+1.06%)
Jan 30, 2019 9.144 9.231 9.093 9.200 1,376,674 +0.07(+0.73%)
Jan 29, 2019 9.082 9.149 9.082 9.133 1,117,318 +0.06(+0.62%)
Jan 28, 2019 9.067 9.103 9.036 9.077 1,727,586 +0.01(+0.06%)
Jan 25, 2019 9.077 9.088 9.021 9.072 1,318,856 +0.03(+0.28%)
Jan 24, 2019 9.011 9.062 8.980 9.047 1,376,103 +0.04(+0.40%)
Jan 23, 2019 8.990 9.026 8.950 9.011 1,261,186 +0.04(+0.40%)
Jan 22, 2019 9.052 9.072 8.919 8.975 2,448,243 -0.10(-1.07%)
Jan 18, 2019 9.093 9.139 9.016 9.072 1,796,322 -0.01(-0.06%)
Jan 17, 2019 9.006 9.077 8.985 9.077 2,262,679 +0.05(+0.51%)
Jan 16, 2019 9.077 9.093 9.001 9.031 2,133,833 +0.08(+0.91%)
Jan 15, 2019 8.893 8.970 8.883 8.950 1,840,704 +0.05(+0.57%)
Jan 14, 2019 8.888 8.965 8.881 8.899 1,742,959 -0.01(-0.06%)
Jan 11, 2019 8.868 8.921 8.837 8.904 1,944,319 +0.05(+0.52%)
Jan 10, 2019 8.899 8.934 8.822 8.858 1,826,595 -0.08(-0.91%)
Jan 09, 2019 8.909 8.944 8.855 8.939 3,100,602 +0.08(+0.86%)
Jan 08, 2019 8.832 8.868 8.786 8.863 2,738,771 +0.12(+1.34%)
Jan 07, 2019 8.720 8.847 8.676 8.745 3,470,230 +0.07(+0.77%)
Jan 04, 2019 8.607 8.727 8.587 8.679 1,826,078 +0.13(+1.55%)
Jan 03, 2019 8.582 8.684 8.546 8.546 2,947,370 -0.04(-0.42%)
Jan 02, 2019 8.439 8.592 8.393 8.582 2,149,222 +0.07(+0.84%)
Dec 31, 2018 8.597 8.615 8.439 8.510 3,462,462 -0.09(-1.01%)
Dec 28, 2018 8.653 8.710 8.559 8.597 3,533,720 +0.00(+0.00%)
Dec 27, 2018 8.617 8.642 8.433 8.597 4,010,780 -0.08(-0.97%)
Dec 26, 2018 8.289 8.692 8.274 8.682 2,760,681 +0.39(+4.74%)
Dec 24, 2018 8.339 8.373 8.160 8.289 2,477,722 -0.10(-1.19%)
Dec 21, 2018 8.423 8.582 8.336 8.388 7,746,903 -0.00(-0.06%)
Dec 20, 2018 8.871 8.895 8.366 8.393 6,906,086 -0.49(-5.54%)
Dec 19, 2018 9.015 9.045 8.866 8.886 3,228,904 -0.11(-1.22%)
Dec 18, 2018 9.025 9.134 8.970 8.995 2,965,173 +0.02(+0.22%)
Dec 17, 2018 9.268 9.288 8.940 8.975 4,417,790 -0.30(-3.27%)
Dec 14, 2018 9.273 9.413 9.251 9.278 1,447,214 +0.00(+0.00%)
Dec 13, 2018 9.313 9.373 9.273 9.278 2,018,144 -0.02(-0.27%)
Dec 12, 2018 9.318 9.368 9.268 9.303 1,488,346 +0.04(+0.48%)
Dec 11, 2018 9.239 9.303 9.239 9.258 1,776,510 +0.05(+0.59%)
Dec 10, 2018 9.323 9.323 9.179 9.204 2,186,993 -0.09(-0.96%)
Dec 07, 2018 9.388 9.398 9.263 9.293 2,192,140 -0.09(-1.01%)
Dec 06, 2018 9.348 9.393 9.283 9.388 2,938,367 -0.03(-0.37%)
Dec 04, 2018 9.497 9.542 9.408 9.423 2,681,249 -0.07(-0.79%)
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.