Apollo Commercial Real Estate (NY: ARI )

15.22 USD +0.34 (+2.28%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 14.92 15.08 14.86 14.88 758,799 -0.01(-0.07%)
Sep 20, 2021 14.95 15.05 14.66 14.89 1,288,447 -0.33(-2.17%)
Sep 17, 2021 15.21 15.29 15.09 15.22 1,684,678 +0.09(+0.59%)
Sep 16, 2021 15.19 15.26 15.11 15.13 414,558 -0.06(-0.39%)
Sep 15, 2021 14.96 15.21 14.93 15.19 542,953 +0.22(+1.47%)
Sep 14, 2021 15.11 15.11 14.87 14.97 553,088 -0.05(-0.33%)
Sep 13, 2021 14.94 15.04 14.81 15.02 558,340 +0.21(+1.42%)
Sep 10, 2021 15.20 15.28 14.81 14.81 790,466 -0.39(-2.57%)
Sep 09, 2021 15.10 15.41 15.06 15.20 504,941 +0.08(+0.53%)
Sep 08, 2021 15.35 15.40 15.11 15.12 965,505 -0.29(-1.88%)
Sep 07, 2021 15.50 15.62 15.34 15.41 695,624 -0.08(-0.52%)
Sep 03, 2021 15.45 15.45 15.36 15.49 467,085 -0.01(-0.06%)
Sep 02, 2021 15.68 15.68 15.46 15.50 467,227 -0.12(-0.77%)
Sep 01, 2021 15.58 15.72 15.47 15.62 553,743 +0.07(+0.45%)
Aug 31, 2021 15.44 15.64 15.44 15.55 443,847 +0.11(+0.71%)
Aug 30, 2021 15.60 15.60 15.36 15.44 522,814 -0.11(-0.71%)
Aug 27, 2021 15.10 15.59 15.10 15.55 731,251 +0.48(+3.19%)
Aug 26, 2021 15.35 15.45 15.06 15.07 506,719 -0.31(-2.02%)
Aug 25, 2021 15.15 15.48 15.12 15.38 633,187 +0.17(+1.12%)
Aug 24, 2021 15.24 15.29 15.14 15.21 509,546 +0.08(+0.53%)
Aug 23, 2021 15.08 15.16 15.00 15.13 451,998 +0.15(+1.00%)
Aug 20, 2021 14.66 14.98 14.60 14.98 611,996 +0.24(+1.63%)
Aug 19, 2021 14.82 14.88 14.63 14.74 885,403 -0.28(-1.86%)
Aug 18, 2021 15.07 15.30 15.01 15.02 727,391 -0.16(-1.05%)
Aug 17, 2021 15.00 15.19 14.88 15.18 821,483 +0.08(+0.53%)
Aug 16, 2021 15.20 15.21 15.02 15.10 501,947 -0.15(-0.98%)
Aug 13, 2021 15.26 15.33 15.20 15.25 654,931 -0.03(-0.20%)
Aug 12, 2021 15.40 15.40 15.21 15.28 559,468 -0.12(-0.78%)
Aug 11, 2021 15.40 15.41 15.22 15.40 467,144 +0.02(+0.13%)
Aug 10, 2021 15.13 15.40 15.04 15.38 609,426 +0.25(+1.65%)
Aug 09, 2021 15.32 15.39 15.12 15.13 390,756 -0.26(-1.69%)
Aug 06, 2021 15.48 15.61 15.28 15.39 422,704 +0.07(+0.46%)
Aug 05, 2021 15.10 15.36 15.10 15.32 527,254 +0.31(+2.07%)
Aug 04, 2021 15.22 15.34 15.01 15.01 735,675 -0.34(-2.21%)
Aug 03, 2021 15.14 15.41 14.81 15.35 1,328,667 +0.27(+1.79%)
Aug 02, 2021 15.24 15.50 15.06 15.08 816,422 -0.14(-0.92%)
Jul 30, 2021 15.44 15.67 15.09 15.22 1,003,143 -0.16(-1.04%)
Jul 29, 2021 15.54 15.76 15.33 15.38 1,666,929 -0.08(-0.52%)
Jul 28, 2021 15.48 15.64 15.28 15.46 704,200 +0.04(+0.26%)
Jul 27, 2021 15.53 15.54 15.18 15.42 663,474 -0.23(-1.47%)
Jul 26, 2021 15.59 15.92 15.59 15.65 746,270 +0.13(+0.84%)
Jul 23, 2021 15.53 15.65 15.32 15.52 629,763 +0.14(+0.91%)
Jul 22, 2021 15.73 15.81 15.35 15.38 639,531 -0.40(-2.53%)
Jul 21, 2021 15.55 15.90 15.55 15.78 1,091,533 +0.32(+2.07%)
Jul 20, 2021 14.98 15.60 14.93 15.46 1,323,994 +0.51(+3.41%)
Jul 19, 2021 14.98 15.14 14.61 14.95 1,418,122 -0.35(-2.29%)
Jul 16, 2021 15.44 15.55 15.13 15.30 994,980 +0.01(+0.07%)
Jul 15, 2021 15.21 15.47 15.10 15.29 1,415,907 +0.08(+0.53%)
Jul 14, 2021 15.42 15.65 15.09 15.21 802,396 -0.23(-1.49%)
Jul 13, 2021 15.71 15.72 15.38 15.44 685,836 -0.36(-2.28%)
Jul 12, 2021 15.70 15.81 15.46 15.80 597,624 +0.11(+0.70%)
Jul 09, 2021 15.10 15.70 15.10 15.69 884,017 +0.72(+4.81%)
Jul 08, 2021 15.15 15.35 14.79 14.97 1,434,811 -0.39(-2.54%)
Jul 07, 2021 15.62 15.65 15.24 15.36 746,874 -0.25(-1.60%)
Jul 06, 2021 15.83 15.87 15.41 15.61 767,346 -0.20(-1.27%)
Jul 02, 2021 16.05 16.05 15.79 15.81 484,938 -0.20(-1.25%)
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.