APOLLO COMMERCIAL $17.60

down -0.14


23/5/2013 04:23 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
3/18/2010 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
3/15/2010 18.05 18.15 17.92 18.10 141
3/12/2010 18.20 18.21 18.07 18.12 141
3/11/2010 17.97 18.22 17.91 18.15 782
3/10/2010 18.05 18.15 17.85 18.00 1242
3/9/2010 18.11 18.24 18.04 18.10 1247
3/8/2010 17.99 18.16 17.92 18.12 593
3/5/2010 17.84 18.05 17.82 18.03 844
3/4/2010 17.85 17.85 17.65 17.80 280
3/3/2010 17.65 17.82 17.60 17.77 643
3/2/2010 17.68 17.70 17.63 17.70 725
3/1/2010 17.79 17.93 17.64 17.69 652
2/26/2010 17.77 17.78 17.65 17.74 842
2/25/2010 17.67 17.82 17.59 17.77 421
2/24/2010 17.91 17.91 17.68 17.72 635
2/23/2010 17.98 17.98 17.72 17.91 322
2/22/2010 17.98 18.01 17.90 17.96 240
2/19/2010 18.00 18.00 17.83 17.92 262
2/18/2010 18.00 18.08 17.84 18.00 455
2/17/2010 18.00 18.00 17.93 18.00 304
2/16/2010 17.93 18.00 17.81 18.00 341
2/12/2010 17.66 17.86 17.66 17.86 246
2/11/2010 17.46 17.77 17.45 17.65 566
2/10/2010 17.56 17.56 17.41 17.52 435
2/9/2010 17.72 17.79 17.54 17.65 496
2/8/2010 17.67 17.75 17.53 17.62 488
2/5/2010 17.88 17.88 17.65 17.68 836
2/4/2010 17.56 17.93 17.56 17.83 1718
2/3/2010 17.43 17.59 17.41 17.52 344
2/2/2010 17.52 17.64 17.46 17.49 615
2/1/2010 17.67 17.77 17.47 17.55 673
1/29/2010 17.67 17.89 17.60 17.67 1068
1/28/2010 17.65 17.67 17.43 17.52 619
1/27/2010 17.62 17.67 17.51 17.57 874
1/26/2010 17.54 17.68 17.51 17.67 651
1/25/2010 17.83 18.00 17.55 17.60 856
1/22/2010 17.82 17.91 17.65 17.73 635
1/21/2010 17.92 17.96 17.71 17.79 733
1/20/2010 17.93 18.06 17.80 17.92 1029
1/19/2010 17.93 18.09 17.92 17.98 407
1/15/2010 18.00 18.05 17.84 17.90 1925
1/14/2010 17.95 18.14 17.94 17.95 880
1/13/2010 17.98 18.00 17.95 17.96 288
1/12/2010 17.95 18.09 17.95 17.96 321
1/11/2010 18.04 18.10 17.97 18.07 285
1/8/2010 18.02 18.08 17.84 18.06 839
1/7/2010 17.98 18.09 17.94 18.03 542
1/6/2010 18.01 18.09 18.00 18.00 424
1/5/2010 18.18 18.18 17.99 18.03 764
1/4/2010 18.16 18.19 18.10 18.15 767
12/31/2009 18.01 18.08 17.96 17.99 1141
12/30/2009 18.09 18.10 17.94 18.09 1047
12/29/2009 18.10 18.16 17.96 18.13 808
12/28/2009 18.15 18.18 17.86 18.12 1734
12/24/2009 18.14 18.25 18.14 18.18 194
12/23/2009 18.00 18.16 17.98 18.12 1090
12/22/2009 18.00 18.03 17.82 17.96 2473
12/21/2009 17.95 18.00 17.85 17.95 1658
12/18/2009 17.88 18.30 17.88 18.00 13706
12/17/2009 17.75 18.00 17.75 17.92 1498
12/16/2009 17.93 18.02 17.88 17.93 1710
12/15/2009 17.98 17.98 17.78 17.93 1439
12/14/2009 17.88 17.95 17.77 17.91 809
12/11/2009 17.77 17.93 17.68 17.76 1495
12/10/2009 17.81 17.88 17.72 17.81 1010
12/9/2009 17.87 17.87 17.55 17.71 655
12/8/2009 17.65 17.67 17.46 17.62 679
12/7/2009 17.59 17.66 17.35 17.66 510
12/4/2009 17.48 17.67 17.43 17.59 874
12/3/2009 17.45 17.52 17.36 17.47 654
12/2/2009 17.30 17.49 17.25 17.43 472
12/1/2009 17.23 17.49 17.20 17.40 1780
11/30/2009 17.29 17.34 17.12 17.28 827
11/27/2009 17.05 17.35 17.05 17.28 334
11/25/2009 17.60 17.60 17.35 17.40 1073
11/24/2009 17.44 17.71 17.44 17.52 1379
11/23/2009 17.53 17.72 17.38 17.42 1163
11/20/2009 17.67 17.67 17.42 17.46 983
11/19/2009 17.70 17.75 17.31 17.62 845
11/18/2009 17.80 17.82 17.55 17.62 739
11/17/2009 17.75 17.84 17.63 17.70 663
11/16/2009 17.77 17.82 17.72 17.75 703
11/13/2009 17.76 17.84 17.75 17.77 420
11/12/2009 17.87 17.89 17.70 17.74 597
11/11/2009 17.86 18.01 17.71 17.98 789
11/10/2009 18.02 18.02 17.62 17.86 812
11/9/2009 17.95 18.20 17.95 18.09 606
11/6/2009 18.01 18.10 17.01 18.10 825
11/5/2009 18.24 18.31 18.20 18.21 896
11/4/2009 18.40 18.42 17.99 18.25 1763
11/3/2009 17.51 18.07 17.51 18.05 1769
11/2/2009 17.92 17.96 17.66 17.78 1264
10/30/2009 17.91 18.02 17.90 17.91 793
10/29/2009 18.07 18.12 17.75 18.08 1752
10/28/2009 18.15 18.16 18.01 18.03 1134
10/27/2009 18.15 18.31 18.12 18.16 1275
10/26/2009 18.20 18.30 18.16 18.23 1131
10/23/2009 18.40 18.45 18.22 18.34 671
Marketplace
Trading Center