Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.72 +0.10 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 10.70 10.80 10.57 10.72 569,138 +0.10(+0.94%)
Jul 25, 2024 10.59 10.84 10.54 10.62 844,498 +0.08(+0.76%)
Jul 24, 2024 10.99 10.99 10.51 10.54 947,863 -0.54(-4.87%)
Jul 23, 2024 10.83 11.15 10.83 11.08 689,248 +0.20(+1.84%)
Jul 22, 2024 10.89 10.96 10.83 10.88 715,748 -0.03(-0.27%)
Jul 19, 2024 10.92 11.06 10.84 10.91 758,650 +0.00(+0.00%)
Jul 18, 2024 10.96 11.20 10.89 10.91 1,418,529 -0.07(-0.64%)
Jul 17, 2024 10.56 11.01 10.53 10.98 1,256,540 +0.17(+1.57%)
Jul 16, 2024 10.75 10.84 10.68 10.81 1,200,255 +0.18(+1.69%)
Jul 15, 2024 10.56 10.70 10.50 10.63 1,110,808 +0.06(+0.57%)
Jul 12, 2024 10.50 10.77 10.50 10.57 1,790,574 +0.16(+1.54%)
Jul 11, 2024 10.24 10.44 10.21 10.41 1,021,081 +0.32(+3.17%)
Jul 10, 2024 9.950 10.09 9.950 10.09 537,281 +0.14(+1.41%)
Jul 09, 2024 9.900 10.02 9.870 9.950 483,806 +0.03(+0.30%)
Jul 08, 2024 9.820 9.930 9.815 9.920 773,395 +0.17(+1.74%)
Jul 05, 2024 9.810 9.830 9.715 9.750 632,977 -0.02(-0.20%)
Jul 03, 2024 9.780 9.855 9.735 9.770 450,298 -0.01(-0.10%)
Jul 02, 2024 9.630 9.840 9.622 9.780 721,258 +0.13(+1.35%)
Jul 01, 2024 9.770 9.800 9.550 9.650 873,814 -0.14(-1.43%)
Jun 28, 2024 9.710 9.800 9.630 9.790 1,857,804 +0.21(+2.19%)
Jun 27, 2024 9.744 9.773 9.484 9.580 1,148,798 -0.15(-1.59%)
Jun 26, 2024 9.676 9.749 9.648 9.734 632,793 +0.03(+0.30%)
Jun 25, 2024 9.802 9.831 9.697 9.705 558,442 -0.13(-1.28%)
Jun 24, 2024 9.792 9.927 9.754 9.831 954,994 +0.10(+0.99%)
Jun 21, 2024 9.792 9.821 9.633 9.734 2,443,107 -0.05(-0.49%)
Jun 20, 2024 9.686 9.879 9.657 9.783 954,254 +0.05(+0.50%)
Jun 18, 2024 9.812 9.831 9.667 9.734 642,904 -0.07(-0.69%)
Jun 17, 2024 9.580 9.812 9.580 9.802 716,975 +0.17(+1.80%)
Jun 14, 2024 9.512 9.657 9.493 9.628 605,518 +0.03(+0.30%)
Jun 13, 2024 9.648 9.667 9.522 9.599 698,140 -0.05(-0.50%)
Jun 12, 2024 9.648 9.816 9.628 9.648 1,019,180 +0.25(+2.67%)
Jun 11, 2024 9.435 9.474 9.368 9.397 795,481 -0.11(-1.12%)
Jun 10, 2024 9.541 9.599 9.474 9.503 832,382 -0.10(-1.00%)
Jun 07, 2024 9.474 9.657 9.464 9.599 713,053 -0.01(-0.10%)
Jun 06, 2024 9.676 9.715 9.609 9.609 672,532 -0.11(-1.09%)
Jun 05, 2024 9.648 9.725 9.570 9.715 818,788 +0.12(+1.21%)
Jun 04, 2024 9.744 9.773 9.580 9.599 1,103,207 -0.24(-2.45%)
Jun 03, 2024 9.831 9.860 8.818 9.840 612,111 +0.10(+0.99%)
May 31, 2024 9.609 9.773 9.532 9.744 1,015,640 +0.16(+1.71%)
May 30, 2024 9.532 9.628 9.445 9.580 682,468 +0.15(+1.64%)
May 29, 2024 9.493 9.609 9.426 9.426 777,246 -0.21(-2.20%)
May 28, 2024 9.860 9.898 9.638 9.638 726,633 -0.17(-1.77%)
May 24, 2024 9.879 9.898 9.773 9.812 954,604 +0.00(+0.00%)
May 23, 2024 10.03 10.03 9.792 9.812 1,208,805 -0.19(-1.93%)
May 22, 2024 10.13 10.17 10.00 10.00 777,667 -0.14(-1.33%)
May 21, 2024 10.06 10.16 9.995 10.14 780,205 +0.05(+0.48%)
May 20, 2024 10.14 10.17 10.04 10.09 864,093 -0.02(-0.19%)
May 17, 2024 9.918 10.12 9.869 10.11 892,515 +0.22(+2.24%)
May 16, 2024 9.821 9.913 9.812 9.889 1,124,367 +0.02(+0.20%)
May 15, 2024 10.04 10.06 9.845 9.869 1,185,354 -0.03(-0.29%)
May 14, 2024 9.850 9.933 9.821 9.898 1,095,047 +0.17(+1.79%)
May 13, 2024 9.831 9.840 9.715 9.725 1,357,248 -0.03(-0.30%)
May 10, 2024 9.657 9.787 9.657 9.754 1,010,795 +0.11(+1.10%)
May 09, 2024 9.609 9.676 9.590 9.648 1,102,230 +0.03(+0.30%)
May 08, 2024 9.561 9.657 9.551 9.619 963,254 -0.03(-0.30%)
May 07, 2024 9.696 9.802 9.580 9.648 987,670 -0.06(-0.60%)
May 06, 2024 9.783 9.850 9.686 9.705 1,143,704 +0.01(+0.10%)
May 03, 2024 9.985 10.02 9.667 9.696 1,501,827 -0.08(-0.79%)
May 02, 2024 9.831 9.855 9.676 9.773 1,303,714 +0.13(+1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.