Apollo Commercial Real Estate (NY: ARI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	9.090	9.230	9.080	9.200	822,106	+0.08(+0.88%)
Nov 20, 2024	9.100	9.190	9.000	9.120	618,433	-0.04(-0.44%)
Nov 19, 2024	9.050	9.190	9.010	9.160	582,266	+0.06(+0.66%)
Nov 18, 2024	9.020	9.150	8.970	9.100	824,779	+0.03(+0.33%)
Nov 15, 2024	9.100	9.195	9.010	9.070	1,236,905	-0.04(-0.44%)
Nov 14, 2024	9.150	9.260	9.085	9.110	652,953	-0.02(-0.22%)
Nov 13, 2024	9.150	9.225	9.105	9.130	810,678	+0.05(+0.55%)
Nov 12, 2024	9.180	9.295	9.065	9.080	888,921	-0.18(-1.94%)
Nov 11, 2024	9.300	9.390	9.180	9.260	860,664	+0.01(+0.11%)
Nov 08, 2024	9.220	9.351	9.200	9.250	877,765	+0.06(+0.65%)
Nov 07, 2024	9.090	9.260	9.070	9.190	1,234,719	+0.08(+0.88%)
Nov 06, 2024	9.160	9.310	8.805	9.110	1,894,540	+0.22(+2.47%)
Nov 05, 2024	8.970	8.990	8.800	8.890	1,613,031	-0.09(-1.00%)
Nov 04, 2024	8.800	9.040	8.785	8.980	2,192,014	+0.20(+2.28%)
Nov 01, 2024	8.980	9.030	8.770	8.780	2,425,873	-0.11(-1.24%)
Oct 31, 2024	8.820	9.020	8.710	8.890	2,342,630	-0.03(-0.34%)
Oct 30, 2024	8.870	9.025	8.845	8.920	1,364,411	+0.08(+0.90%)
Oct 29, 2024	8.780	8.870	8.720	8.840	1,859,875	-0.01(-0.11%)
Oct 28, 2024	8.860	8.920	8.805	8.850	1,425,159	+0.03(+0.34%)
Oct 25, 2024	8.900	8.940	8.795	8.820	1,243,465	-0.04(-0.45%)
Oct 24, 2024	8.800	8.870	8.710	8.860	834,605	+0.12(+1.37%)
Oct 23, 2024	8.650	8.760	8.580	8.740	1,355,278	+0.06(+0.69%)
Oct 22, 2024	8.700	8.770	8.670	8.680	914,944	-0.02(-0.23%)
Oct 21, 2024	8.900	8.910	8.655	8.700	1,814,035	-0.20(-2.25%)
Oct 18, 2024	8.930	8.930	8.850	8.900	675,257	+0.00(+0.00%)
Oct 17, 2024	8.960	9.020	8.870	8.900	1,141,082	-0.09(-1.00%)
Oct 16, 2024	8.950	9.045	8.925	8.990	1,138,127	+0.13(+1.47%)
Oct 15, 2024	8.810	8.990	8.800	8.860	1,503,705	+0.04(+0.45%)
Oct 14, 2024	8.650	8.880	8.580	8.820	996,950	+0.21(+2.44%)
Oct 11, 2024	8.640	8.705	8.555	8.610	794,408	-0.03(-0.35%)
Oct 10, 2024	8.610	8.650	8.520	8.640	1,103,106	-0.01(-0.12%)
Oct 09, 2024	8.690	8.745	8.640	8.650	910,680	-0.09(-1.03%)
Oct 08, 2024	8.770	8.786	8.670	8.740	828,273	-0.02(-0.23%)
Oct 07, 2024	8.850	8.880	8.690	8.760	1,235,447	-0.13(-1.46%)
Oct 04, 2024	9.020	9.070	8.850	8.890	916,453	-0.03(-0.34%)
Oct 03, 2024	8.860	8.950	8.755	8.920	1,119,110	+0.05(+0.56%)
Oct 02, 2024	8.850	8.950	8.820	8.870	1,009,386	+0.00(+0.00%)
Oct 01, 2024	9.150	9.180	8.825	8.870	1,546,226	-0.32(-3.48%)
Sep 30, 2024	9.150	9.210	9.110	9.190	961,112	+0.01(+0.11%)
Sep 27, 2024	9.287	9.287	9.121	9.180	1,441,011	+0.02(+0.21%)
Sep 26, 2024	9.248	9.268	9.151	9.161	913,869	+0.01(+0.11%)
Sep 25, 2024	9.433	9.443	9.151	9.151	1,104,131	-0.27(-2.89%)
Sep 24, 2024	9.375	9.453	9.341	9.423	742,937	+0.05(+0.52%)
Sep 23, 2024	9.404	9.511	9.375	9.375	811,345	-0.02(-0.21%)
Sep 20, 2024	9.472	9.501	9.384	9.394	4,066,487	-0.16(-1.63%)
Sep 19, 2024	9.628	9.696	9.492	9.550	1,192,753	+0.12(+1.24%)
Sep 18, 2024	9.540	9.647	9.414	9.433	1,135,545	-0.09(-0.92%)
Sep 17, 2024	9.462	9.574	9.404	9.521	982,391	+0.13(+1.35%)
Sep 16, 2024	9.345	9.433	9.282	9.394	1,069,590	+0.09(+0.94%)
Sep 13, 2024	9.326	9.384	9.209	9.307	1,367,940	+0.05(+0.53%)
Sep 12, 2024	9.472	9.579	9.005	9.258	4,918,794	-0.66(-6.67%)
Sep 11, 2024	9.900	9.944	9.735	9.920	697,613	-0.05(-0.49%)
Sep 10, 2024	9.969	10.01	9.892	9.969	724,841	+0.04(+0.39%)
Sep 09, 2024	10.05	10.05	9.774	9.930	911,257	-0.10(-0.97%)
Sep 06, 2024	10.11	10.11	9.934	10.03	1,232,418	-0.09(-0.87%)
Sep 05, 2024	10.11	10.22	9.998	10.11	1,688,018	+0.05(+0.48%)
Sep 04, 2024	10.12	10.17	10.05	10.07	1,149,700	-0.09(-0.86%)