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

Apollo Commercial Real Estate (NY: ARI )

11.11 +0.33 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 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 (%)
Dec 01, 2023 10.75 11.12 10.69 11.11 929,856 +0.33(+3.06%)
Nov 30, 2023 10.79 10.81 10.69 10.78 866,101 +0.02(+0.19%)
Nov 29, 2023 10.75 10.89 10.67 10.76 898,192 +0.12(+1.13%)
Nov 28, 2023 10.65 10.68 10.53 10.64 461,244 -0.03(-0.28%)
Nov 27, 2023 10.70 10.70 10.61 10.67 465,917 -0.05(-0.47%)
Nov 24, 2023 10.74 10.76 10.66 10.72 209,924 -0.01(-0.09%)
Nov 22, 2023 10.75 10.79 10.67 10.73 371,417 +0.06(+0.56%)
Nov 21, 2023 10.66 10.75 10.64 10.67 424,827 -0.08(-0.74%)
Nov 20, 2023 10.75 10.78 10.65 10.75 491,315 -0.03(-0.28%)
Nov 17, 2023 10.75 10.82 10.64 10.78 701,425 +0.15(+1.41%)
Nov 16, 2023 10.83 10.88 10.62 10.63 566,365 -0.23(-2.12%)
Nov 15, 2023 10.74 10.90 10.69 10.86 732,727 +0.05(+0.46%)
Nov 14, 2023 10.68 10.83 10.65 10.81 835,800 +0.55(+5.36%)
Nov 13, 2023 10.30 10.35 10.23 10.26 449,309 -0.13(-1.25%)
Nov 10, 2023 10.38 10.44 10.29 10.39 504,480 +0.11(+1.07%)
Nov 09, 2023 10.57 10.60 10.27 10.28 442,213 -0.20(-1.91%)
Nov 08, 2023 10.45 10.50 10.32 10.48 554,193 +0.01(+0.10%)
Nov 07, 2023 10.48 10.55 10.40 10.47 530,634 -0.02(-0.19%)
Nov 06, 2023 10.67 10.70 10.47 10.49 582,976 -0.24(-2.24%)
Nov 03, 2023 10.80 10.87 10.70 10.73 884,590 +0.22(+2.09%)
Nov 02, 2023 10.34 10.53 10.32 10.51 851,590 +0.33(+3.24%)
Nov 01, 2023 9.910 10.18 9.820 10.18 993,021 +0.22(+2.21%)
Oct 31, 2023 9.690 10.14 9.690 9.960 1,123,431 +0.48(+5.06%)
Oct 30, 2023 9.490 9.540 9.295 9.480 854,115 +0.15(+1.61%)
Oct 27, 2023 9.450 9.490 9.220 9.330 743,245 -0.08(-0.85%)
Oct 26, 2023 9.310 9.530 9.310 9.410 664,389 +0.12(+1.29%)
Oct 25, 2023 9.400 9.500 9.230 9.290 650,903 -0.19(-2.00%)
Oct 24, 2023 9.410 9.600 9.390 9.480 753,282 +0.11(+1.17%)
Oct 23, 2023 9.450 9.500 9.270 9.370 917,485 -0.13(-1.37%)
Oct 20, 2023 9.630 9.700 9.500 9.500 1,239,005 -0.11(-1.14%)
Oct 19, 2023 9.850 9.910 9.595 9.610 968,413 -0.22(-2.24%)
Oct 18, 2023 10.05 10.06 9.815 9.830 801,580 -0.29(-2.87%)
Oct 17, 2023 10.10 10.26 10.06 10.12 967,700 -0.08(-0.78%)
Oct 16, 2023 10.18 10.24 10.01 10.20 1,084,088 +0.11(+1.09%)
Oct 13, 2023 10.43 10.48 10.05 10.09 757,975 -0.25(-2.42%)
Oct 12, 2023 10.43 10.45 10.24 10.34 620,090 -0.13(-1.24%)
Oct 11, 2023 10.28 10.51 10.25 10.47 781,594 +0.26(+2.55%)
Oct 10, 2023 10.15 10.22 10.09 10.21 755,338 +0.09(+0.89%)
Oct 09, 2023 9.830 10.13 9.795 10.12 938,546 +0.27(+2.74%)
Oct 06, 2023 9.770 10.02 9.750 9.850 715,349 -0.04(-0.40%)
Oct 05, 2023 9.530 9.980 9.530 9.890 1,136,460 +0.29(+3.02%)
Oct 04, 2023 9.660 9.710 9.380 9.600 870,893 -0.10(-1.03%)
Oct 03, 2023 9.750 9.830 9.500 9.700 1,259,195 -0.14(-1.42%)
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.