Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.07 +0.11 (+1.10%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2023 10.05 10.11 9.902 9.960 1,459,180 +0.01(+0.10%)
Sep 26, 2023 9.950 10.06 9.917 9.950 996,480 -0.13(-1.25%)
Sep 25, 2023 9.960 10.10 10.04 10.08 644,828 +0.05(+0.48%)
Sep 22, 2023 9.970 10.11 9.926 10.03 806,541 +0.13(+1.27%)
Sep 21, 2023 10.24 10.27 9.873 9.902 874,396 -0.44(-4.29%)
Sep 20, 2023 10.54 10.58 10.35 10.35 748,406 -0.14(-1.38%)
Sep 19, 2023 10.55 10.66 10.45 10.49 699,077 +0.00(+0.00%)
Sep 18, 2023 10.63 10.64 10.46 10.49 865,182 -0.14(-1.36%)
Sep 15, 2023 10.37 10.65 10.34 10.64 2,341,225 +0.18(+1.76%)
Sep 14, 2023 10.34 10.52 10.30 10.45 1,021,010 +0.30(+2.95%)
Sep 13, 2023 10.34 10.38 10.11 10.15 1,176,827 -0.16(-1.59%)
Sep 12, 2023 10.29 10.43 10.26 10.32 632,659 -0.07(-0.65%)
Sep 11, 2023 10.35 10.42 10.26 10.39 757,443 +0.06(+0.56%)
Sep 08, 2023 10.22 10.39 10.20 10.33 477,606 +0.10(+0.94%)
Sep 07, 2023 10.15 10.27 10.11 10.23 722,484 +0.03(+0.28%)
Sep 06, 2023 10.30 10.39 10.14 10.20 564,895 -0.14(-1.31%)
Sep 05, 2023 10.46 10.49 10.29 10.34 684,127 -0.22(-2.10%)
Sep 01, 2023 10.63 10.69 10.51 10.56 562,499 +0.01(+0.09%)
Aug 31, 2023 10.61 10.67 10.54 10.55 763,686 -0.05(-0.46%)
Aug 30, 2023 10.59 10.66 10.53 10.60 617,218 -0.02(-0.18%)
Aug 29, 2023 10.35 10.65 10.29 10.62 704,457 +0.27(+2.61%)
Aug 28, 2023 10.08 10.38 10.08 10.35 598,378 +0.32(+3.18%)
Aug 25, 2023 9.999 10.13 9.855 10.03 447,607 +0.07(+0.68%)
Aug 24, 2023 9.941 10.11 9.892 9.960 571,828 -0.04(-0.39%)
Aug 23, 2023 9.786 10.02 9.728 9.999 493,516 +0.27(+2.78%)
Aug 22, 2023 9.767 9.863 9.690 9.728 549,682 +0.03(+0.30%)
Aug 21, 2023 9.757 9.786 9.603 9.699 798,253 -0.08(-0.79%)
Aug 18, 2023 9.718 9.863 9.598 9.776 1,172,017 -0.08(-0.78%)
Aug 17, 2023 9.950 10.07 9.815 9.854 865,100 -0.14(-1.45%)
Aug 16, 2023 10.10 10.20 9.984 9.999 600,320 -0.13(-1.24%)
Aug 15, 2023 10.20 10.24 10.02 10.12 785,804 -0.18(-1.78%)
Aug 14, 2023 10.39 10.39 10.25 10.31 890,395 -0.08(-0.74%)
Aug 11, 2023 10.37 10.46 10.36 10.39 494,327 -0.03(-0.28%)
Aug 10, 2023 10.41 10.58 10.28 10.41 626,736 +0.02(+0.19%)
Aug 09, 2023 10.48 10.57 10.38 10.39 814,263 -0.03(-0.28%)
Aug 08, 2023 10.31 10.46 10.18 10.42 515,965 -0.03(-0.28%)
Aug 07, 2023 10.33 10.49 10.32 10.45 749,085 +0.10(+0.93%)
Aug 04, 2023 10.24 10.52 10.19 10.36 1,045,980 +0.24(+2.39%)
Aug 03, 2023 10.13 10.18 9.926 10.11 1,251,656 -0.04(-0.38%)
Aug 02, 2023 10.15 10.33 10.01 10.15 1,647,658 -0.02(-0.19%)
Aug 01, 2023 10.72 10.87 9.747 10.17 3,934,427 -1.23(-10.76%)
Jul 31, 2023 11.52 11.54 11.29 11.40 1,283,361 -0.09(-0.76%)
Jul 28, 2023 11.23 11.50 11.12 11.49 1,314,369 +0.37(+3.30%)
Jul 27, 2023 11.32 11.37 11.07 11.12 771,792 -0.15(-1.37%)
Jul 26, 2023 11.13 11.30 11.12 11.27 717,479 +0.17(+1.57%)
Jul 25, 2023 11.10 11.18 10.96 11.10 871,791 -0.11(-0.95%)
Jul 24, 2023 11.15 11.32 11.08 11.21 1,091,565 +0.07(+0.61%)
Jul 21, 2023 11.45 11.48 11.12 11.14 877,035 -0.23(-2.04%)
Jul 20, 2023 11.60 11.65 11.31 11.37 987,893 -0.30(-2.57%)
Jul 19, 2023 11.68 11.78 11.62 11.67 876,080 +0.08(+0.67%)
Jul 18, 2023 11.44 11.67 11.41 11.59 864,663 +0.16(+1.44%)
Jul 17, 2023 11.32 11.45 11.24 11.43 809,035 +0.08(+0.68%)
Jul 14, 2023 11.29 11.36 11.16 11.35 1,081,783 +0.09(+0.77%)
Jul 13, 2023 11.18 11.33 11.10 11.26 1,566,172 +0.14(+1.22%)
Jul 12, 2023 11.40 11.48 11.11 11.13 1,945,128 -0.10(-0.86%)
Jul 11, 2023 11.01 11.24 11.01 11.23 952,158 +0.25(+2.29%)
Jul 10, 2023 10.68 11.00 10.63 10.97 1,330,394 +0.33(+3.09%)
Jul 07, 2023 10.63 10.91 10.61 10.65 1,292,987 +0.04(+0.36%)
Jul 06, 2023 10.63 10.64 10.36 10.61 986,160 -0.16(-1.52%)
Jul 05, 2023 10.83 10.87 10.69 10.77 921,853 -0.12(-1.06%)
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.