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 30, 2015
6.323
6.357
6.251
6.267
860,917
-0.03(-0.54%)
Oct 29, 2015
6.342
6.350
6.259
6.300
918,565
-0.06(-1.01%)
Oct 28, 2015
6.304
6.368
6.214
6.365
1,361,922
+0.06(+0.90%)
Oct 27, 2015
6.342
6.350
6.278
6.308
992,535
-0.06(-1.01%)
Oct 26, 2015
6.399
6.399
6.342
6.372
715,344
-0.00(-0.06%)
Oct 23, 2015
6.402
6.410
6.338
6.376
638,975
-0.01(-0.12%)
Oct 22, 2015
6.361
6.406
6.334
6.383
649,453
+0.05(+0.77%)
Oct 21, 2015
6.357
6.410
6.331
6.334
887,585
-0.02(-0.36%)
Oct 20, 2015
6.308
6.365
6.270
6.357
2,026,089
+0.06(+0.96%)
Oct 19, 2015
6.225
6.300
6.221
6.297
673,921
+0.06(+0.97%)
Oct 16, 2015
6.221
6.255
6.187
6.236
676,966
+0.03(+0.49%)
Oct 15, 2015
6.187
6.217
6.119
6.206
733,323
+0.03(+0.49%)
Oct 14, 2015
6.225
6.244
6.157
6.176
639,537
-0.04(-0.67%)
Oct 13, 2015
6.270
6.297
6.187
6.217
764,852
-0.06(-0.96%)
Oct 12, 2015
6.191
6.312
6.191
6.278
1,138,074
+0.08(+1.34%)
Oct 09, 2015
6.248
6.251
6.138
6.195
822,060
-0.05(-0.73%)
Oct 08, 2015
6.206
6.244
6.178
6.240
769,469
+0.03(+0.55%)
Oct 07, 2015
6.138
6.221
6.131
6.206
1,024,072
+0.08(+1.29%)
Oct 06, 2015
6.101
6.161
6.085
6.127
1,221,072
+0.03(+0.43%)
Oct 05, 2015
5.919
6.101
5.904
6.101
1,117,646
+0.20(+3.39%)
Oct 02, 2015
5.878
5.904
5.814
5.901
1,342,917
+0.01(+0.13%)
Oct 01, 2015
5.927
5.961
5.867
5.893
1,075,197
-0.03(-0.57%)
Sep 30, 2015
5.957
5.980
5.859
5.927
1,794,252
-0.01(-0.13%)
Sep 29, 2015
5.908
5.957
5.897
5.935
1,320,567
+0.04(+0.64%)
Sep 28, 2015
6.150
6.150
5.852
5.897
1,977,360
-0.23(-3.70%)
Sep 25, 2015
6.193
6.211
6.123
6.123
1,696,614
-0.06(-0.95%)
Sep 24, 2015
6.197
6.211
6.142
6.182
1,019,789
-0.02(-0.36%)
Sep 23, 2015
6.186
6.230
6.175
6.204
1,165,870
+0.02(+0.36%)
Sep 22, 2015
6.171
6.307
6.160
6.182
2,352,123
+0.00(+0.00%)
Sep 21, 2015
6.149
6.208
6.149
6.182
1,276,804
+0.04(+0.72%)
Sep 18, 2015
6.101
6.178
6.099
6.138
1,432,779
-0.01(-0.18%)
Sep 17, 2015
6.057
6.193
6.046
6.149
914,209
+0.09(+1.52%)
Sep 16, 2015
6.035
6.097
5.995
6.057
516,380
+0.02(+0.37%)
Sep 15, 2015
6.035
6.054
5.976
6.035
591,610
+0.00(+0.06%)
Sep 14, 2015
5.995
6.035
5.984
6.031
494,092
+0.04(+0.67%)
Sep 11, 2015
5.917
6.035
5.917
5.991
860,468
+0.07(+1.12%)
Sep 10, 2015
5.903
5.936
5.895
5.925
573,467
+0.02(+0.31%)
Sep 09, 2015
5.965
5.987
5.895
5.906
1,036,458
-0.04(-0.68%)
Sep 08, 2015
5.976
5.984
5.932
5.947
1,300,645
+0.01(+0.25%)
Sep 04, 2015
5.958
5.932
5.932
5.932
814,012
-0.05(-0.86%)
Sep 03, 2015
5.984
6.009
5.971
5.984
821,763
+0.01(+0.18%)
Sep 02, 2015
5.962
5.980
5.910
5.973
2,146,592
+0.04(+0.68%)
Sep 01, 2015
5.973
5.987
5.892
5.932
1,897,969
-0.08(-1.34%)
Aug 31, 2015
6.053
6.075
6.000
6.013
1,444,219
-0.04(-0.73%)
Aug 28, 2015
6.068
6.086
6.020
6.057
851,258
-0.03(-0.48%)
Aug 27, 2015
6.068
6.171
6.028
6.086
1,080,317
+0.04(+0.73%)
Aug 26, 2015
6.094
6.094
5.991
6.042
1,488,576
+0.03(+0.55%)
Aug 25, 2015
6.057
6.075
5.989
6.009
1,171,612
+0.03(+0.55%)
Aug 24, 2015
6.006
6.050
5.605
5.976
3,452,900
-0.15(-2.52%)
Aug 21, 2015
6.178
6.237
6.105
6.131
1,315,948
-0.11(-1.71%)
Aug 20, 2015
6.259
6.299
6.237
6.237
928,894
-0.04(-0.64%)
Aug 19, 2015
6.281
6.310
6.237
6.277
877,481
-0.01(-0.12%)
Aug 18, 2015
6.318
6.318
6.248
6.285
1,366,501
-0.05(-0.75%)
Aug 17, 2015
6.281
6.333
6.266
6.333
824,349
+0.04(+0.58%)
Aug 14, 2015
6.233
6.307
6.211
6.296
1,067,761
+0.06(+0.88%)
Aug 13, 2015
6.233
6.276
6.200
6.241
894,719
+0.00(+0.00%)
Aug 12, 2015
6.277
6.292
6.204
6.241
780,376
-0.05(-0.76%)
Aug 11, 2015
6.237
6.296
6.215
6.288
804,772
+0.07(+1.12%)
Aug 10, 2015
6.204
6.226
6.186
6.219
890,832
+0.03(+0.42%)
Aug 07, 2015
6.182
6.219
6.145
6.193
1,062,937
-0.00(-0.06%)
Aug 06, 2015
6.197
6.241
6.149
6.197
1,359,586
+0.00(+0.00%)
Aug 05, 2015
6.215
6.215
6.145
6.197
756,378
-0.02(-0.30%)
Aug 04, 2015
6.208
6.226
6.164
6.215
1,019,105
+0.01(+0.12%)
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
.