Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.78 -0.09 (-0.83%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 10.82 10.95 10.77 10.87 787,309 -0.05(-0.46%)
Feb 16, 2024 10.88 11.02 10.77 10.92 718,181 -0.10(-0.91%)
Feb 15, 2024 10.85 11.14 10.80 11.02 985,533 +0.27(+2.51%)
Feb 14, 2024 10.72 10.79 10.64 10.75 738,501 +0.21(+1.99%)
Feb 13, 2024 10.53 10.72 10.44 10.54 1,136,999 -0.38(-3.48%)
Feb 12, 2024 10.74 10.98 10.71 10.92 796,027 +0.18(+1.68%)
Feb 09, 2024 10.68 10.75 10.59 10.74 979,602 +0.09(+0.85%)
Feb 08, 2024 10.47 10.71 10.41 10.65 1,135,257 +0.14(+1.33%)
Feb 07, 2024 11.10 11.17 10.36 10.51 2,028,340 -0.54(-4.89%)
Feb 06, 2024 10.99 11.10 10.95 11.05 938,667 +0.05(+0.45%)
Feb 05, 2024 10.99 11.10 10.76 11.00 897,100 -0.10(-0.90%)
Feb 02, 2024 11.15 11.20 10.98 11.10 908,678 -0.22(-1.94%)
Feb 01, 2024 11.18 11.33 10.97 11.32 1,077,051 +0.16(+1.43%)
Jan 31, 2024 11.62 11.62 11.14 11.16 861,748 -0.49(-4.21%)
Jan 30, 2024 11.86 11.87 11.64 11.65 473,177 -0.26(-2.18%)
Jan 29, 2024 11.72 11.97 11.72 11.91 593,473 +0.16(+1.36%)
Jan 26, 2024 11.74 11.84 11.71 11.75 554,527 +0.11(+0.95%)
Jan 25, 2024 11.75 11.80 11.51 11.64 568,679 +0.09(+0.78%)
Jan 24, 2024 11.88 11.90 11.49 11.55 749,547 -0.16(-1.37%)
Jan 23, 2024 11.79 11.84 11.65 11.71 580,374 +0.00(+0.00%)
Jan 22, 2024 11.78 11.88 11.63 11.71 650,879 -0.01(-0.09%)
Jan 19, 2024 11.61 11.73 11.43 11.72 602,083 +0.16(+1.38%)
Jan 18, 2024 11.43 11.58 11.36 11.56 1,089,774 +0.19(+1.67%)
Jan 17, 2024 11.30 11.52 11.16 11.37 1,109,673 -0.05(-0.44%)
Jan 16, 2024 11.60 11.60 11.38 11.42 746,790 -0.29(-2.48%)
Jan 12, 2024 11.94 12.00 11.64 11.71 587,495 -0.08(-0.68%)
Jan 11, 2024 11.78 11.84 11.55 11.79 800,640 -0.08(-0.67%)
Jan 10, 2024 11.70 11.90 11.70 11.87 810,424 +0.18(+1.54%)
Jan 09, 2024 11.63 11.72 11.60 11.69 447,392 -0.07(-0.60%)
Jan 08, 2024 11.56 11.77 11.49 11.76 676,389 +0.25(+2.17%)
Jan 05, 2024 11.37 11.63 11.33 11.51 729,697 +0.10(+0.88%)
Jan 04, 2024 11.45 11.57 11.37 11.41 655,725 +0.00(+0.00%)
Jan 03, 2024 11.50 11.54 11.28 11.41 828,013 -0.23(-1.98%)
Jan 02, 2024 11.62 11.73 11.54 11.64 666,707 -0.10(-0.85%)
Dec 29, 2023 12.02 12.06 11.72 11.74 1,172,009 -0.38(-3.14%)
Dec 28, 2023 12.19 12.25 12.07 12.12 728,045 -0.16(-1.30%)
Dec 27, 2023 12.32 12.37 12.23 12.28 802,274 -0.04(-0.32%)
Dec 26, 2023 12.17 12.39 12.17 12.32 656,937 +0.18(+1.52%)
Dec 22, 2023 12.20 12.31 12.07 12.13 672,320 -0.01(-0.08%)
Dec 21, 2023 12.01 12.15 11.96 12.14 879,764 +0.29(+2.46%)
Dec 20, 2023 11.98 12.26 11.85 11.85 990,391 -0.18(-1.53%)
Dec 19, 2023 11.83 12.08 11.77 12.04 1,018,394 +0.29(+2.48%)
Dec 18, 2023 11.85 11.91 11.75 11.75 729,051 -0.03(-0.25%)
Dec 15, 2023 12.00 12.00 11.67 11.77 5,199,464 -0.21(-1.78%)
Dec 14, 2023 11.75 12.04 11.68 11.99 1,472,198 +0.46(+3.96%)
Dec 13, 2023 11.17 11.57 11.02 11.53 1,148,841 +0.41(+3.67%)
Dec 12, 2023 10.99 11.16 10.90 11.12 713,561 +0.12(+1.06%)
Dec 11, 2023 10.81 11.05 10.81 11.01 838,885 +0.15(+1.34%)
Dec 08, 2023 10.72 10.88 10.67 10.86 641,236 +0.12(+1.09%)
Dec 07, 2023 10.58 10.76 10.49 10.74 744,467 +0.21(+2.03%)
Dec 06, 2023 10.85 10.97 10.48 10.53 888,470 -0.25(-2.34%)
Dec 05, 2023 10.86 10.88 10.74 10.78 640,810 -0.08(-0.72%)
Dec 04, 2023 10.70 10.89 10.70 10.86 780,037 +0.06(+0.54%)
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.