Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Apollo Commercial Real Estate (NY: ARI )

8.870 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	9.150	9.180	8.825	8.870	1,546,226	-0.32(-3.48%)
Sep 30, 2024	9.150	9.210	9.110	9.190	961,112	-0.24(-2.55%)
Sep 27, 2024	9.540	9.540	9.369	9.430	1,402,809	+0.02(+0.21%)
Sep 26, 2024	9.500	9.520	9.400	9.410	889,642	+0.01(+0.11%)
Sep 25, 2024	9.690	9.700	9.400	9.400	1,074,860	-0.28(-2.89%)
Sep 24, 2024	9.630	9.710	9.595	9.680	723,241	+0.05(+0.52%)
Sep 23, 2024	9.660	9.771	9.630	9.630	789,836	-0.02(-0.21%)
Sep 20, 2024	9.730	9.760	9.640	9.650	3,958,680	-0.16(-1.63%)
Sep 19, 2024	9.890	9.960	9.750	9.810	1,161,132	+0.12(+1.24%)
Sep 18, 2024	9.800	9.910	9.670	9.690	1,105,441	-0.09(-0.92%)
Sep 17, 2024	9.720	9.835	9.660	9.780	956,347	+0.13(+1.35%)
Sep 16, 2024	9.600	9.690	9.535	9.650	1,041,234	+0.09(+0.94%)
Sep 13, 2024	9.580	9.640	9.460	9.560	1,331,675	+0.05(+0.53%)
Sep 12, 2024	9.730	9.840	9.250	9.510	4,788,391	-0.68(-6.67%)
Sep 11, 2024	10.17	10.21	10.00	10.19	679,119	-0.05(-0.49%)
Sep 10, 2024	10.24	10.29	10.16	10.24	705,625	+0.04(+0.39%)
Sep 09, 2024	10.32	10.32	10.04	10.20	887,099	-0.10(-0.97%)
Sep 06, 2024	10.39	10.39	10.21	10.30	1,199,746	-0.09(-0.87%)
Sep 05, 2024	10.39	10.49	10.27	10.39	1,643,267	+0.05(+0.48%)
Sep 04, 2024	10.40	10.45	10.32	10.34	1,119,221	-0.09(-0.86%)
Sep 03, 2024	10.52	10.59	10.35	10.43	887,518	-0.16(-1.51%)
Aug 30, 2024	10.60	10.61	10.47	10.59	719,584	+0.05(+0.47%)
Aug 29, 2024	10.48	10.59	10.41	10.54	761,282	+0.13(+1.25%)
Aug 28, 2024	10.35	10.48	10.33	10.41	598,957	+0.02(+0.19%)
Aug 27, 2024	10.41	10.44	10.35	10.39	523,114	-0.04(-0.38%)
Aug 26, 2024	10.44	10.58	10.39	10.43	741,153	+0.09(+0.87%)
Aug 23, 2024	10.19	10.43	10.14	10.34	675,934	+0.22(+2.17%)
Aug 22, 2024	10.19	10.19	10.09	10.12	524,187	-0.05(-0.49%)
Aug 21, 2024	10.15	10.19	10.06	10.17	655,023	+0.06(+0.59%)
Aug 20, 2024	10.17	10.23	10.08	10.11	668,049	-0.13(-1.27%)
Aug 19, 2024	10.22	10.27	10.16	10.24	775,618	+0.04(+0.39%)
Aug 16, 2024	10.15	10.25	10.13	10.20	700,611	+0.03(+0.29%)
Aug 15, 2024	10.20	10.25	10.04	10.17	701,032	+0.07(+0.69%)
Aug 14, 2024	10.06	10.11	10.01	10.10	628,425	+0.05(+0.50%)
Aug 13, 2024	9.960	10.12	9.925	10.05	815,788	+0.09(+0.90%)
Aug 12, 2024	10.24	10.24	9.910	9.960	943,557	-0.28(-2.73%)
Aug 09, 2024	10.17	10.28	10.10	10.24	1,059,079	+0.07(+0.69%)
Aug 08, 2024	10.08	10.18	9.975	10.17	1,058,407	+0.19(+1.90%)
Aug 07, 2024	9.870	10.18	9.870	9.980	1,608,303	-0.12(-1.19%)
Aug 06, 2024	10.07	10.25	9.960	10.10	959,337	+0.05(+0.50%)
Aug 05, 2024	10.00	10.21	9.770	10.05	1,177,735	-0.38(-3.64%)
Aug 02, 2024	10.43	10.54	10.34	10.43	868,636	-0.22(-2.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Apollo Commercial Real Estate (NY: ARI )

Historical Prices