APOLLO COMMERCIAL $18.15

up +0.02


20/5/2013 04:20 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
8/5/2010 17.02 17.08 16.80 16.95 230
8/4/2010 16.98 17.08 16.92 17.07 357
8/3/2010 16.90 17.08 16.90 16.93 287
8/2/2010 17.10 17.10 16.89 16.97 426
7/30/2010 16.65 16.92 16.65 16.90 157
7/29/2010 16.92 16.92 16.75 16.79 153
7/28/2010 16.93 17.05 16.83 16.84 134
7/27/2010 17.05 17.05 16.92 16.97 182
7/26/2010 17.00 17.09 16.83 16.97 584
7/23/2010 16.75 17.00 16.48 16.89 375
7/22/2010 16.55 17.12 16.14 16.75 475
7/21/2010 16.42 16.42 16.09 16.36 667
7/20/2010 16.17 16.45 16.12 16.35 369
7/19/2010 16.38 16.38 16.12 16.34 294
7/16/2010 16.63 16.63 16.27 16.32 1051
7/15/2010 16.79 16.79 16.48 16.69 397
7/14/2010 16.96 16.96 16.75 16.82 484
7/13/2010 16.85 17.01 16.68 16.98 679
7/12/2010 16.84 16.84 16.50 16.67 475
7/9/2010 16.58 16.80 16.47 16.79 908
7/8/2010 16.64 16.64 16.45 16.61 489
7/7/2010 16.27 16.53 16.27 16.53 464
7/6/2010 16.47 16.58 16.16 16.23 582
7/2/2010 16.49 16.49 16.18 16.37 816
7/1/2010 16.43 16.58 16.20 16.42 705
6/30/2010 16.38 16.67 16.35 16.46 497
6/29/2010 16.79 16.82 16.39 16.43 625
6/28/2010 16.88 17.15 16.72 16.94 716
6/25/2010 16.85 17.45 16.80 17.40 5147
6/24/2010 16.86 16.95 16.58 16.76 492
6/23/2010 16.98 17.01 16.90 16.94 543
6/22/2010 17.26 17.26 16.86 16.95 690
6/21/2010 17.05 17.24 17.03 17.19 1629
6/18/2010 16.99 17.02 16.81 17.02 668
6/17/2010 16.85 16.99 16.69 16.89 667
6/16/2010 16.86 16.97 16.73 16.75 911
6/15/2010 16.73 17.04 16.64 16.98 763
6/14/2010 16.76 16.82 16.54 16.68 849
6/11/2010 16.27 16.64 16.24 16.64 353
6/10/2010 16.32 16.40 16.08 16.39 661
6/9/2010 16.23 16.38 15.99 16.09 711
6/8/2010 16.48 16.52 15.75 16.12 3478
6/7/2010 16.80 16.83 16.41 16.45 510
6/4/2010 16.55 16.69 16.51 16.60 1058
6/3/2010 16.79 16.84 16.64 16.81 327
6/2/2010 16.56 16.91 16.54 16.85 470
6/1/2010 16.98 16.98 16.53 16.53 736
5/28/2010 17.10 17.10 16.69 16.94 486
5/27/2010 16.78 17.13 16.78 17.07 645
5/26/2010 16.72 16.99 16.53 16.60 1778
5/25/2010 16.51 16.69 16.25 16.64 587
5/24/2010 16.88 17.00 16.55 16.77 849
5/21/2010 16.62 16.98 16.40 16.95 954
5/20/2010 17.01 17.22 16.66 16.66 1110
5/19/2010 17.27 17.47 17.08 17.10 1166
5/18/2010 17.59 17.62 17.26 17.28 449
5/17/2010 17.43 17.54 17.11 17.38 619
5/14/2010 17.44 17.52 17.07 17.37 739
5/13/2010 17.77 17.77 17.50 17.52 632
5/12/2010 17.60 17.82 17.60 17.70 957
5/11/2010 17.47 17.70 17.42 17.50 647
5/10/2010 17.85 17.85 17.44 17.50 718
5/7/2010 17.55 17.77 17.37 17.41 1143
5/6/2010 17.83 17.96 17.55 17.69 1208
5/5/2010 17.90 17.98 17.80 17.89 975
5/4/2010 17.98 18.09 17.85 17.98 1140
5/3/2010 18.11 18.13 18.01 18.13 1013
4/30/2010 18.00 18.29 17.99 18.01 707
4/29/2010 18.17 18.17 17.97 18.04 397
4/28/2010 18.08 18.17 17.97 18.08 311
4/27/2010 17.98 18.04 17.95 17.97 726
4/26/2010 18.10 18.20 18.04 18.09 236
4/23/2010 18.18 18.18 18.00 18.13 298
4/22/2010 18.12 18.12 18.01 18.07 645
4/21/2010 18.08 18.36 18.05 18.15 557
4/20/2010 18.22 18.23 18.08 18.14 618
4/19/2010 18.16 18.23 18.03 18.07 805
4/16/2010 18.47 18.49 18.23 18.24 345
4/15/2010 18.28 18.48 18.22 18.47 470
4/14/2010 18.26 18.41 18.11 18.36 318
4/13/2010 18.05 18.28 18.03 18.23 300
4/12/2010 18.41 18.41 18.09 18.17 240
4/9/2010 18.31 18.39 18.18 18.37 400
4/8/2010 18.03 18.39 17.95 18.31 792
4/7/2010 18.00 18.16 17.91 18.03 439
4/6/2010 18.04 18.11 17.95 18.07 210
4/5/2010 18.00 18.10 17.94 18.09 744
4/1/2010 18.22 18.22 17.66 17.93 638
3/31/2010 18.00 18.14 17.98 18.01 298
3/30/2010 17.91 18.25 17.91 18.04 737
3/29/2010 17.65 17.88 17.65 17.85 342
3/26/2010 18.13 18.13 17.94 18.00 532
3/25/2010 18.12 18.25 18.00 18.03 386
3/24/2010 18.01 18.14 18.00 18.02 233
3/23/2010 18.03 18.30 17.92 18.05 683
3/22/2010 18.06 18.18 17.90 18.08 277
3/19/2010 18.25 18.25 18.02 18.12 312
3/18/2010 18.05 18.25 18.05 18.18 643
3/17/2010 18.06 18.19 18.04 18.12 213
3/16/2010 18.02 18.08 17.97 18.08 315
Marketplace
Trading Center