Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 10.91 10.95 10.71 10.71 723,000 -0.15(-1.38%)
Sep 19, 2023 10.92 11.03 10.81 10.86 675,345 +0.00(+0.00%)
Sep 18, 2023 11.00 11.01 10.83 10.86 835,812 -0.15(-1.36%)
Sep 15, 2023 10.73 11.03 10.70 11.01 2,261,746 +0.19(+1.76%)
Sep 14, 2023 10.70 10.89 10.66 10.82 986,350 +0.31(+2.95%)
Sep 13, 2023 10.70 10.74 10.47 10.51 1,136,877 -0.17(-1.59%)
Sep 12, 2023 10.65 10.80 10.62 10.68 611,182 -0.07(-0.65%)
Sep 11, 2023 10.71 10.79 10.62 10.75 731,730 +0.06(+0.56%)
Sep 08, 2023 10.58 10.76 10.55 10.69 461,393 +0.10(+0.94%)
Sep 07, 2023 10.51 10.63 10.47 10.59 697,958 +0.03(+0.28%)
Sep 06, 2023 10.66 10.76 10.49 10.56 545,719 -0.14(-1.31%)
Sep 05, 2023 10.83 10.86 10.65 10.70 660,903 -0.23(-2.10%)
Sep 01, 2023 11.00 11.06 10.88 10.93 543,404 +0.01(+0.09%)
Aug 31, 2023 10.98 11.05 10.91 10.92 737,761 -0.05(-0.46%)
Aug 30, 2023 10.96 11.03 10.90 10.97 596,265 -0.02(-0.18%)
Aug 29, 2023 10.71 11.03 10.65 10.99 680,543 +0.28(+2.61%)
Aug 28, 2023 10.43 10.74 10.43 10.71 578,065 +0.33(+3.18%)
Aug 25, 2023 10.35 10.49 10.20 10.38 432,412 +0.07(+0.68%)
Aug 24, 2023 10.29 10.47 10.24 10.31 552,416 -0.04(-0.39%)
Aug 23, 2023 10.13 10.37 10.07 10.35 476,763 +0.28(+2.78%)
Aug 22, 2023 10.11 10.21 10.03 10.07 531,022 +0.03(+0.30%)
Aug 21, 2023 10.10 10.13 9.940 10.04 771,155 -0.08(-0.79%)
Aug 18, 2023 10.06 10.21 9.935 10.12 1,132,230 -0.08(-0.78%)
Aug 17, 2023 10.30 10.42 10.16 10.20 835,732 -0.15(-1.45%)
Aug 16, 2023 10.46 10.56 10.34 10.35 579,941 -0.13(-1.24%)
Aug 15, 2023 10.56 10.60 10.37 10.48 759,128 -0.19(-1.78%)
Aug 14, 2023 10.75 10.76 10.61 10.67 860,169 -0.08(-0.74%)
Aug 11, 2023 10.73 10.83 10.72 10.75 477,546 -0.03(-0.28%)
Aug 10, 2023 10.78 10.95 10.64 10.78 605,460 +0.02(+0.19%)
Aug 09, 2023 10.85 10.94 10.74 10.76 786,621 -0.03(-0.28%)
Aug 08, 2023 10.67 10.83 10.54 10.79 498,450 -0.03(-0.28%)
Aug 07, 2023 10.69 10.86 10.68 10.82 723,656 +0.10(+0.93%)
Aug 04, 2023 10.60 10.89 10.55 10.72 1,010,472 +0.25(+2.39%)
Aug 03, 2023 10.49 10.54 10.28 10.47 1,209,166 -0.04(-0.38%)
Aug 02, 2023 10.51 10.69 10.36 10.51 1,591,724 -0.02(-0.19%)
Aug 01, 2023 11.10 11.25 10.09 10.53 3,800,863 -1.27(-10.76%)
Jul 31, 2023 11.92 11.95 11.69 11.80 1,239,794 -0.09(-0.76%)
Jul 28, 2023 11.62 11.90 11.51 11.89 1,269,750 +0.38(+3.30%)
Jul 27, 2023 11.72 11.77 11.46 11.51 745,592 -0.16(-1.37%)
Jul 26, 2023 11.52 11.70 11.51 11.67 693,123 +0.18(+1.57%)
Jul 25, 2023 11.49 11.57 11.34 11.49 842,196 -0.11(-0.95%)
Jul 24, 2023 11.54 11.72 11.47 11.60 1,054,509 +0.07(+0.61%)
Jul 21, 2023 11.85 11.88 11.51 11.53 847,262 -0.24(-2.04%)
Jul 20, 2023 12.01 12.06 11.71 11.77 954,357 -0.31(-2.57%)
Jul 19, 2023 12.09 12.20 12.03 12.08 846,340 +0.08(+0.67%)
Jul 18, 2023 11.84 12.08 11.81 12.00 835,310 +0.17(+1.44%)
Jul 17, 2023 11.72 11.85 11.63 11.83 781,571 +0.08(+0.68%)
Jul 14, 2023 11.69 11.76 11.55 11.75 1,045,059 +0.09(+0.77%)
Jul 13, 2023 11.57 11.73 11.49 11.66 1,513,005 +0.14(+1.22%)
Jul 12, 2023 11.80 11.88 11.50 11.52 1,879,096 -0.10(-0.86%)
Jul 11, 2023 11.40 11.64 11.39 11.62 919,835 +0.26(+2.29%)
Jul 10, 2023 11.06 11.39 11.00 11.36 1,285,231 +0.34(+3.09%)
Jul 07, 2023 11.00 11.29 10.98 11.02 1,249,094 +0.04(+0.36%)
Jul 06, 2023 11.00 11.01 10.72 10.98 952,683 -0.17(-1.52%)
Jul 05, 2023 11.21 11.25 11.07 11.15 890,559 -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.