Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.76 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 10.11 10.11 9.730 9.840 1,050,594 -0.29(-2.86%)
Sep 29, 2023 10.25 10.30 10.06 10.13 885,148 -0.06(-0.59%)
Sep 28, 2023 9.990 10.26 9.940 10.19 1,121,980 +0.23(+2.31%)
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%)
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.