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
)
10.48
+0.23 (+2.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
5.421
5.508
5.418
5.424
234,714
-0.01(-0.17%)
Apr 29, 2010
5.472
5.472
5.412
5.433
131,604
-0.01(-0.22%)
Apr 28, 2010
5.445
5.472
5.412
5.445
103,036
+0.03(+0.61%)
Apr 27, 2010
5.415
5.433
5.406
5.412
241,059
-0.04(-0.66%)
Apr 26, 2010
5.451
5.481
5.433
5.448
78,110
-0.01(-0.22%)
Apr 23, 2010
5.475
5.475
5.421
5.460
98,886
+0.02(+0.33%)
Apr 22, 2010
5.457
5.457
5.424
5.442
214,101
-0.02(-0.44%)
Apr 21, 2010
5.445
5.530
5.436
5.466
184,623
+0.00(+0.06%)
Apr 20, 2010
5.487
5.490
5.445
5.463
204,910
+0.02(+0.39%)
Apr 19, 2010
5.469
5.490
5.430
5.442
266,974
-0.05(-0.93%)
Apr 16, 2010
5.563
5.569
5.490
5.493
114,548
-0.07(-1.25%)
Apr 15, 2010
5.505
5.566
5.487
5.563
156,029
+0.03(+0.60%)
Apr 14, 2010
5.499
5.545
5.454
5.530
105,387
+0.04(+0.71%)
Apr 13, 2010
5.436
5.505
5.430
5.490
99,364
+0.02(+0.33%)
Apr 12, 2010
5.545
5.545
5.448
5.472
79,462
-0.06(-1.09%)
Apr 09, 2010
5.515
5.539
5.475
5.533
132,743
+0.02(+0.33%)
Apr 08, 2010
5.430
5.539
5.406
5.515
262,727
+0.08(+1.55%)
Apr 07, 2010
5.421
5.469
5.394
5.430
145,629
-0.01(-0.22%)
Apr 06, 2010
5.433
5.454
5.406
5.442
69,647
-0.01(-0.11%)
Apr 05, 2010
5.421
5.451
5.403
5.448
247,032
+0.05(+0.89%)
Apr 01, 2010
5.487
5.400
5.400
5.400
211,837
-0.02(-0.44%)
Mar 31, 2010
5.421
5.463
5.415
5.424
98,826
-0.01(-0.17%)
Mar 30, 2010
5.394
5.496
5.394
5.433
244,671
+0.06(+1.06%)
Mar 29, 2010
5.316
5.385
5.316
5.376
113,356
-0.05(-0.83%)
Mar 26, 2010
5.460
5.460
5.403
5.421
176,558
-0.01(-0.17%)
Mar 25, 2010
5.457
5.496
5.421
5.430
127,972
+0.00(+0.06%)
Mar 24, 2010
5.424
5.462
5.421
5.427
77,041
-0.01(-0.17%)
Mar 23, 2010
5.430
5.511
5.397
5.436
226,615
-0.01(-0.17%)
Mar 22, 2010
5.439
5.475
5.391
5.445
91,750
-0.01(-0.22%)
Mar 19, 2010
5.496
5.496
5.427
5.457
103,491
-0.02(-0.33%)
Mar 18, 2010
5.436
5.496
5.436
5.475
213,467
+0.02(+0.33%)
Mar 17, 2010
5.439
5.478
5.433
5.457
70,414
+0.01(+0.22%)
Mar 16, 2010
5.427
5.445
5.412
5.445
104,361
-0.01(-0.11%)
Mar 15, 2010
5.445
5.454
5.397
5.451
46,564
-0.01(-0.11%)
Mar 12, 2010
5.481
5.484
5.442
5.457
46,534
-0.01(-0.17%)
Mar 11, 2010
5.412
5.487
5.394
5.466
261,300
+0.05(+0.83%)
Mar 10, 2010
5.436
5.466
5.376
5.421
412,189
-0.03(-0.55%)
Mar 09, 2010
5.454
5.493
5.433
5.451
413,988
-0.01(-0.11%)
Mar 08, 2010
5.418
5.469
5.397
5.457
196,603
+0.03(+0.50%)
Mar 05, 2010
5.373
5.436
5.367
5.430
279,927
+0.07(+1.29%)
Mar 04, 2010
5.376
5.376
5.316
5.361
92,803
+0.01(+0.17%)
Mar 03, 2010
5.316
5.367
5.301
5.352
213,321
+0.02(+0.40%)
Mar 02, 2010
5.325
5.331
5.310
5.331
240,401
+0.00(+0.06%)
Mar 01, 2010
5.358
5.400
5.313
5.328
216,392
-0.02(-0.28%)
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%)
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
.