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:

Apollo Commercial Real Estate (NY: ARI )

10.14 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.04 10.24 10.01 10.14 920,620 +0.05(+0.50%)
Jun 18, 2024 10.17 10.19 10.02 10.09 620,244 -0.07(-0.69%)
Jun 17, 2024 9.930 10.17 9.930 10.16 691,704 +0.18(+1.80%)
Jun 14, 2024 9.860 10.01 9.840 9.980 584,176 +0.03(+0.30%)
Jun 13, 2024 10.00 10.02 9.870 9.950 673,533 -0.05(-0.50%)
Jun 12, 2024 10.00 10.18 9.980 10.00 983,258 +0.26(+2.67%)
Jun 11, 2024 9.780 9.820 9.710 9.740 767,443 -0.11(-1.12%)
Jun 10, 2024 9.890 9.950 9.820 9.850 803,044 -0.10(-1.01%)
Jun 07, 2024 9.820 10.01 9.810 9.950 687,921 -0.01(-0.10%)
Jun 06, 2024 10.03 10.07 9.960 9.960 648,828 -0.11(-1.09%)
Jun 05, 2024 10.00 10.08 9.920 10.07 789,929 +0.12(+1.21%)
Jun 04, 2024 10.10 10.13 9.930 9.950 1,064,323 -0.25(-2.45%)
Jun 03, 2024 10.19 10.22 9.140 10.20 590,537 +0.10(+0.99%)
May 31, 2024 9.960 10.13 9.880 10.10 979,842 +0.17(+1.71%)
May 30, 2024 9.880 9.980 9.790 9.930 658,414 +0.16(+1.64%)
May 29, 2024 9.840 9.960 9.770 9.770 749,851 -0.22(-2.20%)
May 28, 2024 10.22 10.26 9.990 9.990 701,022 -0.18(-1.77%)
May 24, 2024 10.24 10.26 10.13 10.17 920,958 +0.00(+0.00%)
May 23, 2024 10.40 10.40 10.15 10.17 1,166,199 -0.20(-1.93%)
May 22, 2024 10.50 10.54 10.37 10.37 750,257 -0.14(-1.33%)
May 21, 2024 10.43 10.53 10.36 10.51 752,706 +0.05(+0.48%)
May 20, 2024 10.51 10.54 10.40 10.46 833,637 -0.02(-0.19%)
May 17, 2024 10.28 10.49 10.23 10.48 861,057 +0.23(+2.24%)
May 16, 2024 10.18 10.28 10.17 10.25 1,084,737 +0.02(+0.20%)
May 15, 2024 10.41 10.43 10.21 10.23 1,143,575 -0.03(-0.29%)
May 14, 2024 10.21 10.30 10.18 10.26 1,056,451 +0.18(+1.79%)
May 13, 2024 10.19 10.20 10.07 10.08 1,309,410 -0.03(-0.30%)
May 10, 2024 10.01 10.14 10.01 10.11 975,168 +0.11(+1.10%)
May 09, 2024 9.960 10.03 9.940 10.00 1,063,380 +0.03(+0.30%)
May 08, 2024 9.910 10.01 9.900 9.970 929,303 -0.03(-0.30%)
May 07, 2024 10.05 10.16 9.930 10.00 952,858 -0.06(-0.60%)
May 06, 2024 10.14 10.21 10.04 10.06 1,103,393 +0.01(+0.10%)
May 03, 2024 10.35 10.39 10.02 10.05 1,448,893 -0.08(-0.79%)
May 02, 2024 10.19 10.21 10.03 10.13 1,257,763 +0.13(+1.30%)
May 01, 2024 9.650 10.15 9.650 10.00 1,297,796 +0.37(+3.84%)
Apr 30, 2024 10.30 10.36 9.610 9.630 2,436,637 -1.05(-9.83%)
Apr 29, 2024 10.85 10.92 10.66 10.68 616,712 -0.12(-1.11%)
Apr 26, 2024 10.74 10.89 10.73 10.80 420,437 +0.07(+0.65%)
Apr 25, 2024 10.69 10.80 10.69 10.73 559,156 -0.11(-1.01%)
Apr 24, 2024 10.97 10.98 10.77 10.84 588,589 -0.17(-1.54%)
Apr 23, 2024 10.75 11.02 10.72 11.01 544,867 +0.23(+2.13%)
Apr 22, 2024 10.75 10.83 10.68 10.78 421,967 +0.06(+0.56%)
Apr 19, 2024 10.48 10.74 10.48 10.72 548,223 +0.20(+1.90%)
Apr 18, 2024 10.49 10.60 10.43 10.52 559,571 +0.09(+0.86%)
Apr 17, 2024 10.48 10.54 10.39 10.43 473,616 +0.05(+0.48%)
Apr 16, 2024 10.45 10.51 10.34 10.38 711,398 -0.20(-1.89%)
Apr 15, 2024 10.79 10.85 10.45 10.58 922,821 -0.18(-1.67%)
Apr 12, 2024 10.78 10.88 10.70 10.76 550,674 -0.09(-0.83%)
Apr 11, 2024 10.74 10.89 10.67 10.85 788,500 +0.22(+2.07%)
Apr 10, 2024 10.86 10.89 10.56 10.63 1,497,230 -0.56(-5.00%)
Apr 09, 2024 11.09 11.20 11.02 11.19 559,917 +0.12(+1.08%)
Apr 08, 2024 11.05 11.12 11.01 11.07 527,284 +0.06(+0.54%)
Apr 05, 2024 10.94 11.04 10.88 11.01 422,148 +0.00(+0.00%)
Apr 04, 2024 11.07 11.20 11.01 11.01 945,186 +0.05(+0.46%)
Apr 03, 2024 10.77 10.97 10.73 10.96 602,965 +0.13(+1.20%)
Apr 02, 2024 10.79 10.93 10.75 10.83 808,113 -0.11(-1.01%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.