Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apollo Commercial Real Estate
(NY:
ARI
)
10.10
+0.17 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
5.117
5.117
5.063
5.093
3,617,686
-0.02(-0.41%)
Oct 26, 2012
5.021
5.114
5.114
5.114
1,898,565
+0.10(+1.92%)
Oct 25, 2012
5.039
5.045
4.984
5.018
991,414
-0.01(-0.12%)
Oct 24, 2012
5.036
5.041
4.996
5.024
1,233,745
+0.01(+0.18%)
Oct 23, 2012
4.996
5.024
4.969
5.015
1,051,977
+0.00(+0.06%)
Oct 19, 2012
5.021
5.042
4.972
5.012
1,213,268
-0.02(-0.36%)
Oct 18, 2012
5.042
5.075
5.030
5.030
706,101
-0.01(-0.12%)
Oct 17, 2012
4.990
5.066
4.978
5.036
1,409,686
+0.03(+0.66%)
Oct 16, 2012
4.939
5.009
4.921
5.003
1,128,866
+0.06(+1.22%)
Oct 15, 2012
5.003
5.003
4.804
4.942
4,072,665
-0.06(-1.20%)
Oct 12, 2012
5.027
5.060
4.972
5.003
1,437,378
-0.03(-0.54%)
Oct 11, 2012
5.060
5.069
5.027
5.030
829,432
-0.02(-0.42%)
Oct 10, 2012
5.084
5.090
5.015
5.051
2,348,290
-0.05(-0.89%)
Oct 09, 2012
5.093
5.111
5.063
5.096
1,940,703
+0.02(+0.36%)
Oct 08, 2012
5.042
5.078
5.042
5.078
1,944,113
+0.03(+0.66%)
Oct 05, 2012
5.063
5.090
5.045
5.045
2,158,029
+0.00(+0.00%)
Oct 04, 2012
5.072
5.090
5.045
5.045
3,485,723
-0.03(-0.59%)
Oct 03, 2012
5.102
5.114
5.060
5.075
24,231,378
-0.20(-3.77%)
Oct 02, 2012
5.246
5.280
5.235
5.274
428,521
+0.03(+0.52%)
Oct 01, 2012
5.225
5.274
5.213
5.246
391,314
+0.02(+0.46%)
Sep 28, 2012
5.207
5.274
5.198
5.222
385,809
+0.01(+0.12%)
Sep 27, 2012
5.189
5.252
5.183
5.216
518,131
+0.03(+0.52%)
Sep 26, 2012
5.319
5.376
5.165
5.189
1,168,391
-0.27(-4.96%)
Sep 25, 2012
5.466
5.502
5.451
5.460
1,033,652
+0.01(+0.11%)
Sep 24, 2012
5.463
5.496
5.421
5.454
633,681
+0.02(+0.44%)
Sep 21, 2012
5.448
5.487
5.424
5.430
1,130,669
+0.02(+0.45%)
Sep 20, 2012
5.421
5.430
5.376
5.406
617,893
-0.02(-0.33%)
Sep 19, 2012
5.421
5.457
5.400
5.424
570,569
+0.02(+0.28%)
Sep 18, 2012
5.400
5.421
5.382
5.409
656,250
+0.01(+0.22%)
Sep 17, 2012
5.403
5.409
5.382
5.397
360,239
-0.01(-0.11%)
Sep 14, 2012
5.397
5.421
5.373
5.403
635,481
+0.04(+0.67%)
Sep 13, 2012
5.388
5.421
5.346
5.367
616,851
-0.02(-0.45%)
Sep 12, 2012
5.370
5.403
5.364
5.391
500,722
-0.01(-0.11%)
Sep 11, 2012
5.385
5.400
5.362
5.397
366,039
+0.00(+0.06%)
Sep 10, 2012
5.361
5.412
5.355
5.394
575,748
+0.03(+0.62%)
Sep 07, 2012
5.376
5.397
5.319
5.361
536,140
-0.01(-0.11%)
Sep 06, 2012
5.361
5.376
5.343
5.367
528,819
+0.02(+0.45%)
Sep 05, 2012
5.325
5.349
5.307
5.343
557,121
+0.04(+0.80%)
Sep 04, 2012
5.277
5.310
5.252
5.301
340,765
+0.02(+0.46%)
Aug 31, 2012
5.289
5.289
5.243
5.277
516,112
+0.00(+0.06%)
Aug 30, 2012
5.277
5.286
5.216
5.274
565,887
-0.01(-0.17%)
Aug 29, 2012
5.274
5.283
5.249
5.283
628,950
+0.02(+0.34%)
Aug 27, 2012
5.210
5.319
5.205
5.265
922,929
+0.06(+1.22%)
Aug 24, 2012
5.201
5.219
5.172
5.201
323,612
+0.01(+0.23%)
Aug 23, 2012
5.195
5.215
5.171
5.189
321,969
-0.01(-0.23%)
Aug 22, 2012
5.240
5.249
5.174
5.201
305,012
-0.04(-0.75%)
Aug 21, 2012
5.180
5.252
5.168
5.240
535,107
+0.07(+1.40%)
Aug 20, 2012
5.174
5.174
5.144
5.168
469,435
+0.00(+0.06%)
Aug 17, 2012
5.147
5.165
5.123
5.165
388,857
+0.03(+0.65%)
Aug 16, 2012
5.150
5.153
5.123
5.132
334,217
-0.02(-0.29%)
Aug 15, 2012
5.132
5.171
5.123
5.147
310,487
+0.01(+0.12%)
Aug 14, 2012
5.129
5.150
5.120
5.141
481,029
+0.02(+0.35%)
Aug 13, 2012
5.129
5.162
5.120
5.123
511,457
+0.01(+0.12%)
Aug 10, 2012
5.105
5.150
5.048
5.117
1,078,599
+0.08(+1.55%)
Aug 09, 2012
4.969
5.102
4.963
5.039
363,237
+0.07(+1.33%)
Aug 08, 2012
5.006
5.006
4.954
4.972
799,632
-0.09(-1.73%)
Aug 07, 2012
5.045
5.090
5.015
5.060
519,950
+0.04(+0.84%)
Aug 06, 2012
5.060
5.081
5.003
5.018
416,678
-0.03(-0.54%)
Aug 03, 2012
5.090
5.111
5.018
5.045
460,280
+0.00(+0.00%)
Aug 02, 2012
4.969
5.060
4.969
5.045
404,549
+0.06(+1.27%)
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
.