Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.28 +0.07 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 11.19 11.29 11.09 11.28 606,493 +0.07(+0.62%)
Feb 29, 2024 11.03 11.25 10.97 11.21 758,973 +0.33(+3.03%)
Feb 28, 2024 10.85 10.99 10.80 10.88 526,692 -0.03(-0.27%)
Feb 27, 2024 10.94 10.98 10.84 10.91 457,112 +0.04(+0.37%)
Feb 26, 2024 10.94 11.04 10.84 10.87 662,066 -0.10(-0.91%)
Feb 23, 2024 10.85 11.03 10.78 10.97 775,535 +0.14(+1.29%)
Feb 22, 2024 10.75 10.84 10.70 10.83 878,562 +0.04(+0.37%)
Feb 21, 2024 10.86 10.92 10.74 10.79 779,605 -0.08(-0.74%)
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%)
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.