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, 2013
4.979
4.992
4.930
4.979
785,958
+0.02(+0.31%)
Oct 30, 2013
4.998
5.032
4.936
4.964
492,028
-0.04(-0.86%)
Oct 29, 2013
5.081
5.081
4.971
5.007
630,263
-0.07(-1.40%)
Oct 28, 2013
5.032
5.078
5.001
5.078
579,132
+0.05(+0.92%)
Oct 25, 2013
5.057
5.057
4.995
5.032
427,972
-0.01(-0.12%)
Oct 24, 2013
5.029
5.038
5.007
5.038
480,753
+0.03(+0.68%)
Oct 23, 2013
4.884
5.035
4.871
5.004
900,769
+0.11(+2.15%)
Oct 22, 2013
4.862
4.918
4.862
4.899
1,244,084
+0.04(+0.76%)
Oct 21, 2013
4.893
4.908
4.825
4.862
659,199
-0.01(-0.19%)
Oct 18, 2013
4.927
4.927
4.853
4.871
894,160
-0.03(-0.63%)
Oct 17, 2013
4.803
4.902
4.803
4.902
679,423
+0.10(+2.06%)
Oct 16, 2013
4.868
4.868
4.803
4.803
616,580
-0.05(-0.96%)
Oct 15, 2013
4.865
4.881
4.825
4.850
572,024
-0.04(-0.82%)
Oct 14, 2013
4.871
4.893
4.834
4.890
621,272
+0.01(+0.19%)
Oct 11, 2013
4.853
4.881
4.803
4.881
501,491
+0.04(+0.89%)
Oct 10, 2013
4.800
4.850
4.785
4.837
515,917
+0.07(+1.56%)
Oct 09, 2013
4.726
4.775
4.701
4.763
460,561
+0.04(+0.78%)
Oct 08, 2013
4.772
4.813
4.707
4.726
705,483
-0.03(-0.71%)
Oct 07, 2013
4.711
4.791
4.711
4.760
487,621
+0.02(+0.39%)
Oct 04, 2013
4.779
4.791
4.729
4.741
475,453
-0.01(-0.26%)
Oct 03, 2013
4.751
4.775
4.723
4.754
627,477
-0.02(-0.32%)
Oct 02, 2013
4.735
4.788
4.720
4.769
522,902
+0.03(+0.65%)
Oct 01, 2013
4.732
4.800
4.723
4.738
681,532
+0.06(+1.19%)
Sep 27, 2013
4.726
4.760
4.667
4.683
448,063
-0.06(-1.37%)
Sep 26, 2013
4.723
4.751
4.698
4.748
458,241
+0.04(+0.92%)
Sep 25, 2013
4.747
4.759
4.701
4.704
756,530
-0.02(-0.45%)
Sep 24, 2013
4.819
4.834
4.716
4.725
763,420
-0.09(-1.88%)
Sep 23, 2013
4.804
4.829
4.768
4.816
594,631
+0.03(+0.57%)
Sep 20, 2013
4.737
4.795
4.686
4.789
957,361
+0.05(+1.15%)
Sep 19, 2013
4.750
4.804
4.693
4.734
571,565
-0.01(-0.25%)
Sep 18, 2013
4.707
4.840
4.665
4.747
1,029,525
+0.05(+1.03%)
Sep 17, 2013
4.698
4.713
4.665
4.698
501,230
+0.02(+0.32%)
Sep 16, 2013
4.710
4.725
4.662
4.683
617,435
+0.04(+0.91%)
Sep 13, 2013
4.665
4.710
4.626
4.641
420,217
+0.00(+0.00%)
Sep 12, 2013
4.659
4.683
4.638
4.641
523,695
-0.02(-0.45%)
Sep 11, 2013
4.563
4.668
4.548
4.662
650,645
+0.11(+2.38%)
Sep 10, 2013
4.563
4.589
4.536
4.554
902,117
-0.00(-0.07%)
Sep 09, 2013
4.557
4.580
4.542
4.557
572,836
+0.01(+0.26%)
Sep 06, 2013
4.518
4.554
4.503
4.545
859,079
+0.06(+1.41%)
Sep 05, 2013
4.475
4.512
4.442
4.481
500,002
+0.02(+0.54%)
Sep 04, 2013
4.466
4.515
4.454
4.457
1,941,022
-0.01(-0.27%)
Sep 03, 2013
4.560
4.560
4.421
4.469
1,210,021
-0.05(-1.20%)
Aug 30, 2013
4.554
4.558
4.506
4.524
557,141
-0.03(-0.60%)
Aug 29, 2013
4.487
4.554
4.478
4.551
405,684
+0.06(+1.41%)
Aug 28, 2013
4.551
4.551
4.463
4.487
601,839
-0.07(-1.46%)
Aug 27, 2013
4.503
4.596
4.491
4.554
679,797
+0.02(+0.40%)
Aug 26, 2013
4.602
4.602
4.509
4.536
639,880
-0.06(-1.25%)
Aug 23, 2013
4.548
4.602
4.512
4.593
457,412
+0.07(+1.53%)
Aug 22, 2013
4.472
4.527
4.460
4.524
520,883
+0.05(+1.14%)
Aug 21, 2013
4.478
4.507
4.451
4.472
678,685
-0.02(-0.34%)
Aug 20, 2013
4.454
4.518
4.445
4.487
1,206,472
+0.04(+0.95%)
Aug 19, 2013
4.599
4.599
4.385
4.445
2,590,107
-0.14(-3.15%)
Aug 16, 2013
4.629
4.644
4.584
4.590
1,099,906
-0.04(-0.91%)
Aug 15, 2013
4.650
4.701
4.626
4.632
1,014,925
-0.04(-0.84%)
Aug 14, 2013
4.641
4.683
4.638
4.671
888,786
+0.02(+0.45%)
Aug 13, 2013
4.683
4.701
4.623
4.650
573,537
-0.04(-0.83%)
Aug 12, 2013
4.707
4.709
4.653
4.689
440,289
-0.01(-0.13%)
Aug 09, 2013
4.704
4.725
4.675
4.695
612,026
+0.01(+0.13%)
Aug 08, 2013
4.731
4.747
4.665
4.689
1,314,107
-0.02(-0.38%)
Aug 07, 2013
4.698
4.719
4.668
4.707
522,799
+0.01(+0.19%)
Aug 06, 2013
4.698
4.725
4.668
4.698
649,679
-0.00(-0.06%)
Aug 05, 2013
4.701
4.704
4.656
4.701
941,662
-0.02(-0.38%)
Aug 02, 2013
4.701
4.731
4.677
4.719
707,545
+0.01(+0.26%)
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
.