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
)
10.17
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
4.813
4.888
4.777
4.858
766,206
+0.05(+1.00%)
Apr 27, 2012
4.804
4.822
4.792
4.810
437,702
+0.01(+0.13%)
Apr 26, 2012
4.798
4.807
4.740
4.804
156,125
+0.00(+0.00%)
Apr 25, 2012
4.813
4.813
4.777
4.804
254,284
+0.00(+0.06%)
Apr 24, 2012
4.756
4.804
4.747
4.801
489,635
+0.05(+0.95%)
Apr 23, 2012
4.689
4.798
4.686
4.756
287,978
-0.00(-0.06%)
Apr 20, 2012
4.786
4.801
4.750
4.759
411,146
+0.02(+0.38%)
Apr 19, 2012
4.768
4.783
4.689
4.740
219,427
-0.01(-0.25%)
Apr 18, 2012
4.734
4.780
4.733
4.753
243,463
-0.01(-0.19%)
Apr 17, 2012
4.789
4.801
4.716
4.762
356,796
+0.00(+0.00%)
Apr 16, 2012
4.722
4.780
4.677
4.762
233,004
+0.07(+1.41%)
Apr 13, 2012
4.759
4.777
4.641
4.695
378,670
-0.06(-1.33%)
Apr 12, 2012
4.704
4.768
4.696
4.759
312,765
+0.07(+1.54%)
Apr 11, 2012
4.689
4.689
4.653
4.686
198,871
+0.04(+0.84%)
Apr 10, 2012
4.698
4.698
4.602
4.647
330,824
-0.05(-1.09%)
Apr 09, 2012
4.650
4.740
4.650
4.698
443,380
-0.01(-0.19%)
Apr 05, 2012
4.674
4.740
4.674
4.707
181,492
+0.01(+0.13%)
Apr 04, 2012
4.659
4.732
4.638
4.701
353,997
+0.01(+0.26%)
Apr 03, 2012
4.753
4.753
4.668
4.689
578,395
-0.06(-1.27%)
Apr 02, 2012
4.719
4.756
4.653
4.750
529,662
+0.04(+0.77%)
Mar 30, 2012
4.722
4.747
4.680
4.713
429,401
+0.00(+0.00%)
Mar 29, 2012
4.686
4.725
4.593
4.713
390,451
-0.01(-0.25%)
Mar 28, 2012
4.725
4.771
4.698
4.725
324,937
-0.13(-2.61%)
Mar 27, 2012
4.870
4.909
4.852
4.852
623,295
-0.02(-0.31%)
Mar 26, 2012
4.894
4.894
4.846
4.867
483,543
-0.00(-0.06%)
Mar 23, 2012
4.876
4.882
4.819
4.870
509,146
+0.02(+0.37%)
Mar 22, 2012
4.765
4.855
4.759
4.852
633,927
+0.07(+1.38%)
Mar 21, 2012
4.810
4.837
4.740
4.786
568,009
+0.00(+0.00%)
Mar 20, 2012
4.780
4.877
4.756
4.786
440,923
-0.01(-0.19%)
Mar 19, 2012
4.707
4.828
4.707
4.795
760,402
+0.09(+1.92%)
Mar 16, 2012
4.750
4.801
4.704
4.704
852,382
-0.04(-0.89%)
Mar 15, 2012
4.740
4.776
4.680
4.747
527,095
+0.02(+0.45%)
Mar 14, 2012
4.759
4.798
4.707
4.725
443,486
-0.02(-0.51%)
Mar 13, 2012
4.737
4.756
4.695
4.750
524,174
+0.05(+1.09%)
Mar 12, 2012
4.668
4.737
4.653
4.698
631,566
+0.05(+0.97%)
Mar 09, 2012
4.605
4.680
4.587
4.653
452,481
+0.05(+1.11%)
Mar 08, 2012
4.644
4.653
4.572
4.602
423,866
-0.02(-0.52%)
Mar 07, 2012
4.554
4.638
4.533
4.626
401,693
+0.10(+2.13%)
Mar 06, 2012
4.563
4.605
4.518
4.530
341,665
-0.05(-1.18%)
Mar 05, 2012
4.469
4.593
4.469
4.584
447,461
+0.12(+2.77%)
Mar 02, 2012
4.518
4.545
4.454
4.460
357,214
-0.05(-1.07%)
Mar 01, 2012
4.512
4.584
4.506
4.509
328,261
+0.01(+0.13%)
Feb 29, 2012
4.572
4.629
4.497
4.503
429,006
-0.07(-1.45%)
Feb 28, 2012
4.596
4.596
4.542
4.569
389,378
+0.01(+0.20%)
Feb 27, 2012
4.497
4.569
4.463
4.560
159,299
+0.05(+1.14%)
Feb 24, 2012
4.563
4.593
4.494
4.509
229,454
-0.04(-0.93%)
Feb 23, 2012
4.503
4.581
4.481
4.551
428,130
+0.06(+1.27%)
Feb 22, 2012
4.590
4.590
4.494
4.494
178,261
-0.09(-1.97%)
Feb 21, 2012
4.539
4.593
4.503
4.584
479,299
+0.08(+1.67%)
Feb 17, 2012
4.536
4.551
4.497
4.509
363,091
-0.01(-0.20%)
Feb 16, 2012
4.484
4.542
4.478
4.518
361,856
+0.04(+0.94%)
Feb 15, 2012
4.563
4.578
4.469
4.475
263,282
-0.07(-1.52%)
Feb 14, 2012
4.533
4.548
4.487
4.545
167,567
-0.01(-0.13%)
Feb 13, 2012
4.548
4.578
4.518
4.551
205,189
+0.05(+1.00%)
Feb 10, 2012
4.454
4.521
4.442
4.506
261,197
+0.01(+0.27%)
Feb 09, 2012
4.530
4.548
4.487
4.494
146,263
-0.03(-0.60%)
Feb 08, 2012
4.524
4.584
4.496
4.521
260,367
+0.01(+0.27%)
Feb 07, 2012
4.551
4.593
4.491
4.509
278,433
-0.05(-1.12%)
Feb 06, 2012
4.599
4.629
4.515
4.560
209,572
-0.05(-1.17%)
Feb 03, 2012
4.575
4.626
4.548
4.614
389,727
+0.08(+1.79%)
Feb 02, 2012
4.527
4.548
4.488
4.533
275,932
+0.02(+0.33%)
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
.