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
)
9.950
-0.010 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2015
6.182
6.230
6.166
6.200
1,032,791
+0.03(+0.54%)
Jul 30, 2015
6.123
6.178
6.105
6.167
944,584
+0.06(+0.90%)
Jul 29, 2015
6.035
6.127
5.998
6.112
1,184,628
+0.08(+1.34%)
Jul 28, 2015
6.042
6.079
6.009
6.031
922,216
+0.01(+0.12%)
Jul 27, 2015
5.987
6.042
5.954
6.024
653,491
+0.03(+0.55%)
Jul 24, 2015
6.061
6.105
5.984
5.991
1,244,625
-0.07(-1.09%)
Jul 23, 2015
6.153
6.156
6.042
6.057
1,565,411
-0.10(-1.55%)
Jul 22, 2015
6.153
6.186
6.138
6.153
616,730
+0.01(+0.18%)
Jul 21, 2015
6.197
6.222
6.131
6.142
945,095
-0.06(-0.89%)
Jul 20, 2015
6.241
6.241
6.184
6.197
770,497
-0.04(-0.71%)
Jul 17, 2015
6.237
6.255
6.202
6.241
752,360
+0.00(+0.06%)
Jul 16, 2015
6.252
6.292
6.215
6.237
1,064,641
-0.01(-0.23%)
Jul 15, 2015
6.263
6.270
6.226
6.252
751,769
-0.00(-0.06%)
Jul 14, 2015
6.233
6.281
6.226
6.255
1,227,767
+0.05(+0.77%)
Jul 13, 2015
6.226
6.248
6.178
6.208
1,611,543
+0.00(+0.00%)
Jul 10, 2015
6.149
6.233
6.134
6.208
1,136,868
+0.08(+1.26%)
Jul 09, 2015
6.193
6.237
6.101
6.131
1,134,782
-0.03(-0.54%)
Jul 08, 2015
6.153
6.208
6.153
6.164
975,105
-0.02(-0.30%)
Jul 07, 2015
6.222
6.241
6.156
6.182
1,450,099
-0.02(-0.36%)
Jul 06, 2015
6.097
6.211
6.068
6.204
1,339,026
+0.12(+1.93%)
Jul 02, 2015
6.153
6.086
6.086
6.086
867,372
-0.04(-0.72%)
Jul 01, 2015
6.064
6.138
6.024
6.131
1,136,977
+0.10(+1.58%)
Jun 30, 2015
6.064
6.112
6.031
6.035
1,519,002
-0.02(-0.30%)
Jun 29, 2015
6.153
6.200
6.039
6.053
1,207,050
-0.12(-1.90%)
Jun 26, 2015
6.248
6.274
6.123
6.171
2,245,267
-0.05(-0.77%)
Jun 25, 2015
6.229
6.276
6.197
6.219
2,254,759
+0.00(+0.00%)
Jun 24, 2015
6.247
6.247
6.208
6.219
1,062,624
-0.03(-0.46%)
Jun 23, 2015
6.254
6.258
6.226
6.247
1,011,031
-0.01(-0.17%)
Jun 22, 2015
6.308
6.308
6.251
6.258
1,533,553
-0.03(-0.46%)
Jun 19, 2015
6.226
6.287
6.194
6.287
3,095,729
+0.08(+1.21%)
Jun 18, 2015
6.201
6.237
6.183
6.212
1,578,923
+0.03(+0.46%)
Jun 17, 2015
6.154
6.192
6.131
6.183
1,026,103
+0.04(+0.64%)
Jun 16, 2015
6.115
6.161
6.090
6.143
1,211,354
+0.05(+0.76%)
Jun 15, 2015
6.115
6.115
6.072
6.097
963,074
-0.02(-0.29%)
Jun 12, 2015
6.118
6.118
6.072
6.115
659,506
-0.01(-0.12%)
Jun 11, 2015
6.104
6.131
6.075
6.122
1,371,989
+0.04(+0.65%)
Jun 10, 2015
6.068
6.113
6.058
6.083
1,051,625
+0.01(+0.24%)
Jun 09, 2015
6.083
6.090
6.043
6.068
872,114
-0.02(-0.35%)
Jun 08, 2015
6.104
6.111
6.083
6.090
755,291
-0.01(-0.23%)
Jun 05, 2015
6.108
6.122
6.097
6.104
1,134,281
-0.04(-0.70%)
Jun 04, 2015
6.165
6.169
6.122
6.147
807,962
-0.02(-0.29%)
Jun 03, 2015
6.208
6.219
6.151
6.165
958,234
-0.06(-0.98%)
Jun 02, 2015
6.212
6.240
6.186
6.226
2,022,135
+0.01(+0.12%)
Jun 01, 2015
6.161
6.222
6.147
6.219
787,566
+0.07(+1.16%)
May 29, 2015
6.197
6.226
6.140
6.147
1,005,774
-0.06(-1.04%)
May 28, 2015
6.197
6.213
6.178
6.212
878,007
+0.00(+0.06%)
May 27, 2015
6.136
6.215
6.122
6.208
878,767
+0.08(+1.34%)
May 26, 2015
6.158
6.158
6.090
6.126
943,360
-0.03(-0.52%)
May 22, 2015
6.154
6.158
6.158
6.158
879,301
-0.01(-0.23%)
May 21, 2015
6.190
6.215
6.152
6.172
800,761
-0.03(-0.40%)
May 20, 2015
6.204
6.212
6.165
6.197
857,477
-0.01(-0.23%)
May 19, 2015
6.233
6.233
6.186
6.212
879,446
-0.01(-0.23%)
May 18, 2015
6.233
6.233
6.172
6.226
936,299
-0.01(-0.11%)
May 15, 2015
6.201
6.244
6.165
6.233
1,032,081
+0.04(+0.69%)
May 14, 2015
6.129
6.194
6.126
6.190
1,153,767
+0.09(+1.41%)
May 13, 2015
6.133
6.143
6.086
6.104
723,725
-0.01(-0.12%)
May 12, 2015
6.090
6.115
6.040
6.111
834,255
+0.01(+0.18%)
May 11, 2015
6.111
6.147
6.090
6.101
1,010,347
-0.01(-0.12%)
May 08, 2015
6.122
6.154
6.087
6.108
800,264
+0.03(+0.41%)
May 07, 2015
6.068
6.097
6.019
6.083
1,372,014
-0.00(-0.06%)
May 06, 2015
6.158
6.161
6.068
6.086
1,122,438
-0.06(-0.99%)
May 05, 2015
6.136
6.183
6.108
6.147
1,473,212
-0.00(-0.06%)
May 04, 2015
6.147
6.183
6.111
6.151
1,354,537
+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
.