APOLLO COMMERCIAL $17.74

down -0.29


22/5/2013 04:22 PM  |  NYSE : ARI  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

ARI historical data

Date Open High Low Close Volume
3/12/2012 15.50 15.73 15.45 15.60 1903
3/9/2012 15.29 15.54 15.23 15.45 1363
3/8/2012 15.42 15.45 15.18 15.28 1277
3/7/2012 15.12 15.40 15.05 15.36 1210
3/6/2012 15.15 15.29 15.00 15.04 1029
3/5/2012 14.84 15.25 14.84 15.22 1348
3/2/2012 15.00 15.09 14.79 14.81 1076
3/1/2012 14.98 15.22 14.96 14.97 980
2/29/2012 15.18 15.37 14.93 14.95 1292
2/28/2012 15.26 15.26 15.08 15.17 1173
2/27/2012 14.93 15.17 14.82 15.14 480
2/24/2012 15.15 15.25 14.92 14.97 692
2/23/2012 14.95 15.21 14.88 15.11 1290
2/22/2012 15.24 15.24 14.92 14.92 537
2/21/2012 15.07 15.25 14.95 15.22 1444
2/17/2012 15.06 15.11 14.93 14.97 1080
2/16/2012 14.89 15.08 14.87 15.00 1090
2/15/2012 15.15 15.20 14.84 14.86 793
2/14/2012 15.05 15.10 14.90 15.09 505
2/13/2012 15.10 15.20 15.00 15.11 618
2/10/2012 14.79 15.01 14.75 14.96 787
2/9/2012 15.04 15.10 14.90 14.92 441
2/8/2012 15.02 15.22 14.93 15.01 785
2/7/2012 15.11 15.25 14.91 14.97 839
2/6/2012 15.27 15.37 14.99 15.14 632
2/3/2012 15.19 15.36 15.10 15.32 1174
2/2/2012 15.03 15.10 14.90 15.05 832
2/1/2012 14.85 15.09 14.77 15.00 1583
1/31/2012 14.55 14.75 14.46 14.72 614
1/30/2012 14.73 14.83 14.31 14.48 917
1/27/2012 14.87 14.90 14.75 14.79 854
1/26/2012 14.91 14.96 14.51 14.89 1527
1/25/2012 14.86 15.00 14.67 14.97 1721
1/24/2012 14.69 14.90 14.63 14.84 1395
1/23/2012 14.72 14.75 14.62 14.71 963
1/20/2012 14.49 14.85 14.45 14.72 1806
1/19/2012 14.15 14.63 14.08 14.48 1449
1/18/2012 13.75 14.13 13.74 14.07 1122
1/17/2012 13.85 14.00 13.61 13.73 760
1/13/2012 13.59 13.83 13.51 13.75 659
1/12/2012 13.84 13.84 13.68 13.72 891
1/11/2012 13.50 13.80 13.47 13.78 1031
1/10/2012 13.49 13.55 13.42 13.53 917
1/9/2012 13.37 13.85 13.29 13.35 781
1/6/2012 13.19 13.42 13.07 13.29 783
1/5/2012 13.28 13.28 13.05 13.18 611
1/4/2012 13.42 13.47 13.13 13.29 841
1/3/2012 13.33 13.52 13.23 13.47 907
12/30/2011 13.05 13.20 13.01 13.13 1649
12/29/2011 13.20 13.25 13.05 13.11 1244
12/28/2011 13.49 13.67 13.10 13.12 1608
12/27/2011 13.85 14.03 13.73 14.00 1234
12/23/2011 14.03 14.06 13.77 13.80 1010
12/22/2011 13.96 14.17 13.96 14.01 1567
12/21/2011 13.65 13.96 13.55 13.89 1634
12/20/2011 13.57 13.74 13.43 13.67 1469
12/19/2011 13.96 13.96 13.35 13.37 1301
12/16/2011 13.57 13.98 13.30 13.94 2244
12/15/2011 13.56 13.58 13.33 13.50 915
12/14/2011 13.37 13.69 13.31 13.45 1334
12/13/2011 13.58 13.69 13.45 13.45 1058
12/12/2011 13.51 13.65 13.10 13.64 1133
12/9/2011 13.56 13.75 13.50 13.64 1179
12/8/2011 13.69 13.71 13.39 13.49 1061
12/7/2011 13.63 13.80 13.60 13.70 1335
12/6/2011 13.77 13.79 13.60 13.68 957
12/5/2011 13.62 13.70 13.59 13.70 1294
12/2/2011 13.49 13.60 13.38 13.49 1027
12/1/2011 13.60 13.65 13.26 13.45 1050
11/30/2011 13.70 13.89 13.42 13.60 6146
11/29/2011 13.70 13.86 13.13 13.41 1500
11/28/2011 13.43 13.73 13.43 13.70 1316
11/25/2011 13.27 13.43 13.12 13.12 409
11/23/2011 13.49 13.65 13.25 13.28 837
11/22/2011 13.68 13.75 13.55 13.62 602
11/21/2011 13.63 13.78 13.38 13.70 995
11/18/2011 13.75 13.89 13.53 13.80 1283
11/17/2011 13.78 13.87 13.67 13.73 1215
11/16/2011 13.62 14.00 13.53 13.77 2016
11/15/2011 13.46 13.73 13.42 13.69 1346
11/14/2011 13.88 13.94 13.47 13.56 736
11/11/2011 13.83 14.00 13.81 13.97 930
11/10/2011 13.82 13.96 13.60 13.70 784
11/9/2011 13.78 14.04 13.61 13.64 1506
11/8/2011 13.65 14.12 13.52 13.97 1126
11/7/2011 13.65 13.79 13.25 13.60 1375
11/4/2011 13.03 14.13 12.37 13.69 751
11/3/2011 13.95 14.15 13.82 13.94 999
11/2/2011 13.76 14.02 13.65 13.87 788
11/1/2011 13.77 14.03 13.40 13.60 825
10/31/2011 14.01 14.16 13.98 14.01 855
10/28/2011 14.24 14.50 13.94 14.07 1478
10/27/2011 13.83 14.30 13.78 14.27 2509
10/26/2011 13.82 13.82 13.12 13.49 1490
10/25/2011 13.74 13.79 13.43 13.67 1081
10/24/2011 13.72 13.85 13.71 13.81 979
10/21/2011 13.54 13.76 13.27 13.73 1522
10/20/2011 13.11 13.50 12.89 13.35 946
10/19/2011 13.26 13.47 12.99 13.10 936
10/18/2011 12.97 13.39 12.94 13.32 1050
Marketplace
Trading Center