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 (%)
Feb 27, 2015
5.975
6.024
5.965
5.965
1,343,443
+0.00(+0.00%)
Feb 26, 2015
5.839
6.031
5.839
5.965
3,026,438
+0.16(+2.77%)
Feb 25, 2015
5.794
5.853
5.794
5.804
508,548
+0.00(+0.06%)
Feb 24, 2015
5.797
5.815
5.776
5.801
598,620
-0.02(-0.36%)
Feb 23, 2015
5.839
5.839
5.776
5.822
526,478
-0.02(-0.30%)
Feb 20, 2015
5.794
5.843
5.794
5.839
576,897
+0.02(+0.42%)
Feb 19, 2015
5.843
5.857
5.794
5.815
394,515
-0.03(-0.54%)
Feb 18, 2015
5.846
5.857
5.783
5.846
1,134,659
-0.01(-0.18%)
Feb 17, 2015
5.829
5.867
5.825
5.857
779,206
+0.03(+0.48%)
Feb 13, 2015
5.860
5.829
5.829
5.829
511,702
-0.02(-0.42%)
Feb 12, 2015
5.822
5.860
5.798
5.853
691,102
+0.05(+0.78%)
Feb 11, 2015
5.818
5.850
5.794
5.808
462,836
-0.01(-0.24%)
Feb 10, 2015
5.850
5.850
5.783
5.822
471,941
+0.00(+0.06%)
Feb 09, 2015
5.811
5.839
5.797
5.818
632,322
-0.00(-0.06%)
Feb 06, 2015
5.892
5.899
5.808
5.822
773,682
-0.08(-1.36%)
Feb 05, 2015
5.829
5.902
5.813
5.902
658,546
+0.07(+1.26%)
Feb 04, 2015
5.839
5.853
5.790
5.829
529,036
-0.02(-0.30%)
Feb 03, 2015
5.822
5.855
5.783
5.846
965,797
+0.03(+0.60%)
Feb 02, 2015
5.780
5.811
5.724
5.811
611,780
+0.04(+0.73%)
Jan 30, 2015
5.808
5.822
5.745
5.769
755,412
-0.05(-0.78%)
Jan 29, 2015
5.822
5.843
5.756
5.815
954,924
-0.01(-0.12%)
Jan 28, 2015
5.902
5.909
5.815
5.822
596,712
-0.05(-0.89%)
Jan 27, 2015
5.885
5.913
5.848
5.874
571,949
-0.04(-0.71%)
Jan 26, 2015
5.853
5.916
5.832
5.916
651,366
+0.05(+0.89%)
Jan 23, 2015
5.829
5.864
5.819
5.864
662,583
+0.03(+0.60%)
Jan 22, 2015
5.801
5.843
5.763
5.829
624,959
+0.04(+0.66%)
Jan 21, 2015
5.776
5.808
5.759
5.790
464,248
+0.00(+0.00%)
Jan 20, 2015
5.853
5.857
5.766
5.790
859,720
-0.05(-0.78%)
Jan 16, 2015
5.738
5.836
5.696
5.836
811,994
+0.09(+1.58%)
Jan 15, 2015
5.749
5.769
5.703
5.745
712,902
+0.01(+0.12%)
Jan 14, 2015
5.696
5.763
5.682
5.738
666,818
+0.00(+0.06%)
Jan 13, 2015
5.742
5.766
5.707
5.735
793,127
+0.02(+0.37%)
Jan 12, 2015
5.724
5.756
5.672
5.714
1,165,969
-0.01(-0.24%)
Jan 09, 2015
5.752
5.763
5.714
5.728
1,047,048
-0.03(-0.49%)
Jan 08, 2015
5.825
5.825
5.742
5.756
1,262,628
-0.05(-0.84%)
Jan 07, 2015
5.752
5.811
5.738
5.804
1,411,933
+0.07(+1.28%)
Jan 06, 2015
5.794
5.809
5.714
5.731
646,960
-0.03(-0.55%)
Jan 05, 2015
5.749
5.804
5.742
5.763
1,110,019
-0.01(-0.18%)
Jan 02, 2015
5.756
5.776
5.707
5.773
528,772
+0.06(+1.10%)
Dec 31, 2014
5.836
5.710
5.710
5.710
658,967
-0.09(-1.62%)
Dec 30, 2014
5.794
5.815
5.763
5.804
443,608
+0.01(+0.18%)
Dec 29, 2014
5.780
5.850
5.749
5.794
736,261
+0.04(+0.73%)
Dec 26, 2014
5.742
5.776
5.720
5.752
589,605
+0.01(+0.12%)
Dec 24, 2014
5.749
5.745
5.745
5.745
474,527
-0.01(-0.24%)
Dec 23, 2014
5.807
5.807
5.725
5.759
700,411
-0.03(-0.47%)
Dec 22, 2014
5.783
5.793
5.749
5.786
707,025
+0.02(+0.35%)
Dec 19, 2014
5.742
5.779
5.718
5.766
1,578,000
+0.03(+0.48%)
Dec 18, 2014
5.718
5.745
5.687
5.738
995,921
+0.04(+0.66%)
Dec 17, 2014
5.548
5.704
5.548
5.701
829,795
+0.15(+2.64%)
Dec 16, 2014
5.568
5.626
5.549
5.554
990,515
-0.01(-0.24%)
Dec 15, 2014
5.626
5.626
5.541
5.568
734,590
-0.04(-0.67%)
Dec 12, 2014
5.653
5.694
5.606
5.606
768,708
-0.08(-1.44%)
Dec 11, 2014
5.633
5.715
5.626
5.687
1,135,559
+0.04(+0.79%)
Dec 10, 2014
5.704
5.708
5.626
5.643
497,819
-0.06(-1.08%)
Dec 09, 2014
5.629
5.718
5.629
5.704
853,078
+0.04(+0.72%)
Dec 08, 2014
5.687
5.691
5.633
5.663
640,662
-0.02(-0.36%)
Dec 05, 2014
5.670
5.708
5.663
5.684
935,028
-0.00(-0.06%)
Dec 04, 2014
5.691
5.697
5.643
5.687
613,379
+0.02(+0.30%)
Dec 03, 2014
5.701
5.721
5.667
5.670
552,964
-0.02(-0.36%)
Dec 02, 2014
5.653
5.725
5.643
5.691
628,724
+0.06(+1.15%)
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
.