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 (%)
May 30, 2014
5.427
5.457
5.418
5.434
4,135,568
-0.00(-0.06%)
May 29, 2014
5.457
5.473
5.427
5.437
1,142,163
-0.01(-0.12%)
May 28, 2014
5.431
5.473
5.431
5.444
2,480,850
+0.02(+0.30%)
May 27, 2014
5.411
5.440
5.405
5.427
1,362,413
+0.03(+0.60%)
May 23, 2014
5.385
5.395
5.395
5.395
782,964
+0.02(+0.30%)
May 22, 2014
5.356
5.379
5.327
5.379
555,430
+0.03(+0.48%)
May 21, 2014
5.349
5.372
5.314
5.353
1,752,095
+0.02(+0.36%)
May 20, 2014
5.340
5.346
5.311
5.333
1,238,760
-0.00(-0.06%)
May 19, 2014
5.343
5.346
5.311
5.337
876,907
-0.01(-0.24%)
May 16, 2014
5.304
5.353
5.288
5.349
927,818
+0.03(+0.55%)
May 15, 2014
5.359
5.392
5.314
5.320
1,407,659
-0.06(-1.03%)
May 14, 2014
5.379
5.401
5.349
5.375
884,170
+0.01(+0.12%)
May 13, 2014
5.349
5.421
5.347
5.369
3,124,182
+0.04(+0.73%)
May 12, 2014
5.359
5.379
5.330
5.330
2,211,791
+0.00(+0.06%)
May 09, 2014
5.353
5.372
5.327
5.327
1,840,370
-0.02(-0.30%)
May 08, 2014
5.343
5.359
5.314
5.343
1,574,270
-0.00(-0.06%)
May 07, 2014
5.324
5.369
5.317
5.346
2,126,660
+0.02(+0.43%)
May 06, 2014
5.353
5.359
5.320
5.324
1,779,699
-0.01(-0.24%)
May 05, 2014
5.311
5.362
5.294
5.337
3,182,522
+0.04(+0.67%)
May 02, 2014
5.278
5.333
5.278
5.301
3,706,741
+0.00(+0.06%)
May 01, 2014
5.314
5.337
5.275
5.298
18,682,812
-0.22(-4.00%)
Apr 30, 2014
5.450
5.531
5.385
5.518
742,573
+0.03(+0.59%)
Apr 29, 2014
5.534
5.551
5.486
5.486
560,041
-0.04(-0.76%)
Apr 28, 2014
5.538
5.554
5.505
5.528
287,465
-0.00(-0.06%)
Apr 25, 2014
5.515
5.554
5.499
5.531
713,070
+0.01(+0.18%)
Apr 24, 2014
5.560
5.573
5.492
5.521
386,392
-0.02(-0.41%)
Apr 23, 2014
5.560
5.570
5.534
5.544
471,967
-0.01(-0.18%)
Apr 22, 2014
5.547
5.554
5.505
5.554
566,866
+0.01(+0.18%)
Apr 21, 2014
5.505
5.547
5.502
5.544
708,031
+0.02(+0.35%)
Apr 17, 2014
5.463
5.525
5.525
5.525
1,019,703
+0.06(+1.07%)
Apr 16, 2014
5.479
5.482
5.444
5.466
530,088
+0.00(+0.00%)
Apr 15, 2014
5.463
5.486
5.421
5.466
783,876
+0.03(+0.54%)
Apr 14, 2014
5.453
5.470
5.411
5.437
440,842
+0.01(+0.12%)
Apr 11, 2014
5.424
5.466
5.414
5.431
748,917
-0.01(-0.24%)
Apr 10, 2014
5.476
5.525
5.440
5.444
644,882
-0.03(-0.47%)
Apr 09, 2014
5.473
5.482
5.440
5.470
636,180
-0.01(-0.18%)
Apr 08, 2014
5.470
5.515
5.460
5.479
615,656
+0.00(+0.00%)
Apr 07, 2014
5.418
5.489
5.408
5.479
1,077,880
+0.05(+0.96%)
Apr 04, 2014
5.460
5.489
5.411
5.427
882,733
-0.02(-0.36%)
Apr 03, 2014
5.447
5.470
5.414
5.447
717,959
-0.01(-0.18%)
Apr 02, 2014
5.437
5.470
5.414
5.457
676,851
+0.01(+0.18%)
Apr 01, 2014
5.375
5.447
5.353
5.447
913,149
+0.05(+0.96%)
Mar 31, 2014
5.372
5.418
5.356
5.395
1,013,390
+0.03(+0.60%)
Mar 28, 2014
5.307
5.401
5.307
5.362
524,533
+0.04(+0.79%)
Mar 27, 2014
5.291
5.349
5.255
5.320
837,106
+0.02(+0.43%)
Mar 26, 2014
5.358
5.358
5.298
5.298
1,023,698
-0.05(-1.01%)
Mar 25, 2014
5.399
5.399
5.348
5.351
866,339
-0.03(-0.65%)
Mar 24, 2014
5.367
5.399
5.323
5.386
798,877
+0.01(+0.18%)
Mar 21, 2014
5.339
5.377
5.323
5.377
1,078,806
+0.06(+1.13%)
Mar 20, 2014
5.323
5.348
5.294
5.317
831,080
+0.00(+0.00%)
Mar 19, 2014
5.367
5.367
5.291
5.317
531,858
-0.04(-0.83%)
Mar 18, 2014
5.351
5.364
5.320
5.361
743,381
+0.01(+0.24%)
Mar 17, 2014
5.380
5.393
5.329
5.348
678,546
-0.02(-0.41%)
Mar 14, 2014
5.329
5.383
5.301
5.370
872,911
+0.05(+0.95%)
Mar 13, 2014
5.279
5.324
5.272
5.320
964,965
+0.05(+0.90%)
Mar 12, 2014
5.193
5.279
5.184
5.272
2,652,547
+0.07(+1.40%)
Mar 11, 2014
5.291
5.304
5.187
5.199
3,109,589
-0.11(-2.15%)
Mar 10, 2014
5.256
5.317
5.231
5.313
822,221
+0.07(+1.27%)
Mar 07, 2014
5.332
5.332
5.237
5.247
476,119
-0.08(-1.49%)
Mar 06, 2014
5.345
5.370
5.323
5.326
588,959
-0.03(-0.47%)
Mar 05, 2014
5.339
5.370
5.317
5.351
1,349,646
+0.02(+0.42%)
Mar 04, 2014
5.348
5.350
5.304
5.329
1,914,124
+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
.