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
)
9.850
-0.100 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2010
5.352
5.355
5.316
5.343
279,555
-0.01(-0.17%)
Feb 25, 2010
5.322
5.367
5.298
5.352
139,646
+0.02(+0.28%)
Feb 24, 2010
5.394
5.394
5.325
5.337
210,628
-0.06(-1.06%)
Feb 23, 2010
5.415
5.415
5.337
5.394
106,629
-0.02(-0.28%)
Feb 22, 2010
5.415
5.424
5.391
5.409
79,438
+0.01(+0.22%)
Feb 19, 2010
5.421
5.421
5.370
5.397
86,995
-0.02(-0.44%)
Feb 18, 2010
5.421
5.445
5.373
5.421
150,958
+0.00(+0.00%)
Feb 17, 2010
5.421
5.421
5.400
5.421
100,838
+0.00(+0.00%)
Feb 16, 2010
5.400
5.421
5.364
5.421
113,176
+0.04(+0.78%)
Feb 12, 2010
5.319
5.379
5.379
5.379
81,680
+0.06(+1.19%)
Feb 11, 2010
5.259
5.352
5.255
5.316
187,685
+0.04(+0.74%)
Feb 10, 2010
5.289
5.289
5.243
5.277
144,148
-0.04(-0.74%)
Feb 09, 2010
5.337
5.358
5.283
5.316
164,542
+0.01(+0.17%)
Feb 08, 2010
5.322
5.346
5.280
5.307
161,988
-0.02(-0.34%)
Feb 05, 2010
5.385
5.385
5.316
5.325
277,460
-0.05(-0.84%)
Feb 04, 2010
5.289
5.400
5.289
5.370
570,237
+0.09(+1.77%)
Feb 03, 2010
5.249
5.298
5.243
5.277
114,136
+0.01(+0.17%)
Feb 02, 2010
5.277
5.313
5.259
5.268
204,044
-0.04(-0.68%)
Feb 01, 2010
5.322
5.352
5.262
5.304
223,189
-0.02(-0.34%)
Jan 29, 2010
5.322
5.388
5.301
5.322
354,614
+0.05(+0.86%)
Jan 28, 2010
5.316
5.323
5.249
5.277
206,889
-0.02(-0.28%)
Jan 27, 2010
5.307
5.322
5.274
5.292
290,090
-0.03(-0.57%)
Jan 26, 2010
5.283
5.325
5.274
5.322
215,887
+0.02(+0.40%)
Jan 25, 2010
5.370
5.421
5.284
5.301
284,051
-0.04(-0.73%)
Jan 22, 2010
5.367
5.391
5.316
5.340
210,532
-0.02(-0.34%)
Jan 21, 2010
5.397
5.409
5.334
5.358
243,220
-0.04(-0.73%)
Jan 20, 2010
5.400
5.439
5.361
5.397
341,409
-0.02(-0.33%)
Jan 19, 2010
5.400
5.448
5.397
5.415
135,061
+0.02(+0.45%)
Jan 15, 2010
5.421
5.391
5.391
5.391
639,163
-0.02(-0.28%)
Jan 14, 2010
5.406
5.463
5.403
5.406
292,092
-0.00(-0.06%)
Jan 13, 2010
5.415
5.421
5.406
5.409
95,323
+0.00(+0.00%)
Jan 12, 2010
5.406
5.448
5.406
5.409
106,290
-0.03(-0.61%)
Jan 11, 2010
5.433
5.451
5.412
5.442
94,420
+0.00(+0.06%)
Jan 08, 2010
5.427
5.445
5.373
5.439
278,356
+0.01(+0.17%)
Jan 07, 2010
5.415
5.448
5.403
5.430
179,789
+0.01(+0.17%)
Jan 06, 2010
5.424
5.448
5.421
5.421
140,665
-0.01(-0.17%)
Jan 05, 2010
5.475
5.475
5.418
5.430
253,666
-0.04(-0.66%)
Jan 04, 2010
5.469
5.478
5.451
5.466
254,383
+0.05(+0.89%)
Dec 31, 2009
5.424
5.418
5.418
5.418
378,849
-0.03(-0.55%)
Dec 30, 2009
5.448
5.451
5.403
5.448
347,638
-0.01(-0.22%)
Dec 29, 2009
5.451
5.469
5.409
5.460
268,056
+0.00(+0.06%)
Dec 28, 2009
5.466
5.475
5.379
5.457
575,748
-0.02(-0.33%)
Dec 24, 2009
5.463
5.496
5.463
5.475
64,208
+0.02(+0.33%)
Dec 23, 2009
5.421
5.469
5.415
5.457
361,637
+0.05(+0.89%)
Dec 22, 2009
5.421
5.430
5.367
5.409
821,111
+0.00(+0.06%)
Dec 21, 2009
5.406
5.421
5.376
5.406
550,192
-0.02(-0.28%)
Dec 18, 2009
5.385
5.511
5.385
5.421
4,550,613
+0.02(+0.45%)
Dec 17, 2009
5.346
5.421
5.346
5.397
497,086
-0.00(-0.06%)
Dec 16, 2009
5.400
5.427
5.385
5.400
567,876
+0.00(+0.00%)
Dec 15, 2009
5.415
5.415
5.355
5.400
477,795
+0.01(+0.11%)
Dec 14, 2009
5.376
5.406
5.352
5.394
268,365
+0.05(+0.84%)
Dec 11, 2009
5.352
5.400
5.325
5.349
496,090
-0.02(-0.28%)
Dec 10, 2009
5.364
5.385
5.335
5.364
335,104
+0.03(+0.56%)
Dec 09, 2009
5.382
5.382
5.286
5.334
217,468
+0.03(+0.51%)
Dec 08, 2009
5.316
5.322
5.259
5.307
225,450
-0.01(-0.23%)
Dec 07, 2009
5.298
5.319
5.225
5.319
169,101
+0.02(+0.40%)
Dec 04, 2009
5.265
5.322
5.249
5.298
289,954
+0.04(+0.69%)
Dec 03, 2009
5.255
5.277
5.228
5.262
216,824
+0.01(+0.23%)
Dec 02, 2009
5.210
5.268
5.195
5.249
156,580
+0.01(+0.17%)
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
.