Nasdaq - Delayed Quote USD

Apollo Diversified Real Estate Fund (GRIFX)

24.70 +0.03 (+0.12%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.70 24.70 24.70 24.70 24.70 -
Apr 18, 2024 24.67 24.67 24.67 24.67 24.67 -
Apr 17, 2024 24.64 24.64 24.64 24.64 24.64 -
Apr 16, 2024 24.63 24.63 24.63 24.63 24.63 -
Apr 15, 2024 24.75 24.75 24.75 24.75 24.75 -
Apr 12, 2024 24.95 24.95 24.95 24.95 24.95 -
Apr 11, 2024 24.95 24.95 24.95 24.95 24.95 -
Apr 10, 2024 24.93 24.93 24.93 24.93 24.93 -
Apr 9, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 8, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 5, 2024 24.91 24.91 24.91 24.91 24.91 -
Apr 4, 2024 24.91 24.91 24.91 24.91 24.91 -
Apr 3, 2024 24.96 24.96 24.96 24.96 24.96 -
Apr 2, 2024 24.95 24.95 24.95 24.95 24.95 -
Apr 1, 2024 25.09 25.09 25.09 25.09 25.09 -
Mar 28, 2024 25.24 25.24 25.24 25.24 25.24 -
Mar 27, 2024 25.17 25.17 25.17 25.17 25.17 -
Mar 26, 2024 24.93 24.93 24.93 24.93 24.93 -
Mar 25, 2024 25.02 25.02 25.02 25.02 25.02 -
Mar 22, 2024 25.13 25.13 25.13 25.13 25.13 -
Mar 21, 2024 25.29 25.29 25.29 25.29 25.29 -
Mar 20, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 19, 2024 25.20 25.20 25.20 25.20 25.20 -
Mar 18, 2024 25.20 25.20 25.20 25.20 25.20 -
Mar 15, 2024 0.33 Dividend
Mar 15, 2024 25.20 25.20 25.20 25.20 25.20 -
Mar 14, 2024 25.55 25.55 25.55 25.55 25.22 -
Mar 13, 2024 25.71 25.71 25.71 25.71 25.37 -
Mar 12, 2024 25.78 25.78 25.78 25.78 25.44 -
Mar 11, 2024 25.81 25.81 25.81 25.81 25.47 -
Mar 8, 2024 25.86 25.86 25.86 25.86 25.52 -
Mar 7, 2024 25.78 25.78 25.78 25.78 25.44 -
Mar 6, 2024 25.76 25.76 25.76 25.76 25.42 -
Mar 5, 2024 25.71 25.71 25.71 25.71 25.37 -
Mar 4, 2024 25.83 25.83 25.83 25.83 25.49 -
Mar 1, 2024 25.75 25.75 25.75 25.75 25.41 -
Feb 29, 2024 25.65 25.65 25.65 25.65 25.32 -
Feb 28, 2024 25.60 25.60 25.60 25.60 25.27 -
Feb 27, 2024 25.57 25.57 25.57 25.57 25.24 -
Feb 26, 2024 25.57 25.57 25.57 25.57 25.24 -
Feb 23, 2024 25.71 25.71 25.71 25.71 25.37 -
Feb 22, 2024 25.77 25.77 25.77 25.77 25.43 -
Feb 21, 2024 25.78 25.78 25.78 25.78 25.44 -
Feb 20, 2024 25.70 25.70 25.70 25.70 25.37 -
Feb 16, 2024 25.75 25.75 25.75 25.75 25.41 -
Feb 15, 2024 25.83 25.83 25.83 25.83 25.49 -
Feb 14, 2024 25.62 25.62 25.62 25.62 25.29 -
Feb 13, 2024 25.55 25.55 25.55 25.55 25.22 -
Feb 12, 2024 25.73 25.73 25.73 25.73 25.39 -
Feb 9, 2024 25.74 25.74 25.74 25.74 25.40 -
Feb 8, 2024 25.73 25.73 25.73 25.73 25.39 -
Feb 7, 2024 25.63 25.63 25.63 25.63 25.30 -
Feb 6, 2024 25.70 25.70 25.70 25.70 25.37 -
Feb 5, 2024 25.59 25.59 25.59 25.59 25.26 -
Feb 2, 2024 25.80 25.80 25.80 25.80 25.46 -
Feb 1, 2024 25.90 25.90 25.90 25.90 25.56 -
Jan 31, 2024 25.77 25.77 25.77 25.77 25.43 -
Jan 30, 2024 25.87 25.87 25.87 25.87 25.53 -
Jan 29, 2024 25.99 25.99 25.99 25.99 25.65 -
Jan 26, 2024 25.92 25.92 25.92 25.92 25.58 -
Jan 25, 2024 25.91 25.91 25.91 25.91 25.57 -
Jan 24, 2024 25.82 25.82 25.82 25.82 25.48 -
Jan 23, 2024 25.95 25.95 25.95 25.95 25.61 -
Jan 22, 2024 26.02 26.02 26.02 26.02 25.68 -
Jan 19, 2024 25.86 25.86 25.86 25.86 25.52 -
Jan 18, 2024 25.86 25.86 25.86 25.86 25.52 -
Jan 17, 2024 25.91 25.91 25.91 25.91 25.57 -
Jan 16, 2024 26.12 26.12 26.12 26.12 25.78 -
Jan 12, 2024 26.13 26.13 26.13 26.13 25.79 -
Jan 11, 2024 26.07 26.07 26.07 26.07 25.73 -
Jan 10, 2024 26.15 26.15 26.15 26.15 25.81 -
Jan 9, 2024 26.11 26.11 26.11 26.11 25.77 -
Jan 8, 2024 26.16 26.16 26.16 26.16 25.82 -
Jan 5, 2024 25.99 25.99 25.99 25.99 25.65 -
Jan 4, 2024 26.01 26.01 26.01 26.01 25.67 -
Jan 3, 2024 26.02 26.02 26.02 26.02 25.68 -
Jan 2, 2024 26.24 26.24 26.24 26.24 25.90 -
Dec 29, 2023 26.29 26.29 26.29 26.29 25.95 -
Dec 28, 2023 26.29 26.29 26.29 26.29 25.95 -
Dec 27, 2023 26.25 26.25 26.25 26.25 25.91 -
Dec 26, 2023 26.27 26.27 26.27 26.27 25.93 -
Dec 22, 2023 26.23 26.23 26.23 26.23 25.89 -
Dec 21, 2023 26.25 26.25 26.25 26.25 25.91 -
Dec 20, 2023 26.21 26.21 26.21 26.21 25.87 -
Dec 19, 2023 26.39 26.39 26.39 26.39 26.05 -
Dec 18, 2023 26.35 26.35 26.35 26.35 26.01 -
Dec 15, 2023 0.35 Dividend
Dec 15, 2023 26.42 26.42 26.42 26.42 26.08 -
Dec 14, 2023 26.93 26.93 26.93 26.93 26.23 -
Dec 13, 2023 26.65 26.65 26.65 26.65 25.96 -
Dec 12, 2023 26.31 26.31 26.31 26.31 25.63 -
Dec 11, 2023 26.33 26.33 26.33 26.33 25.65 -
Dec 8, 2023 26.31 26.31 26.31 26.31 25.63 -
Dec 7, 2023 26.33 26.33 26.33 26.33 25.65 -
Dec 6, 2023 26.31 26.31 26.31 26.31 25.63 -
Dec 5, 2023 26.35 26.35 26.35 26.35 25.67 -
Dec 4, 2023 26.42 26.42 26.42 26.42 25.74 -
Dec 1, 2023 26.36 26.36 26.36 26.36 25.68 -
Nov 30, 2023 26.18 26.18 26.18 26.18 25.50 -
Nov 29, 2023 26.10 26.10 26.10 26.10 25.42 -
Nov 28, 2023 26.08 26.08 26.08 26.08 25.40 -
Nov 27, 2023 26.04 26.04 26.04 26.04 25.37 -
Nov 24, 2023 26.03 26.03 26.03 26.03 25.36 -
Nov 22, 2023 26.07 26.07 26.07 26.07 25.39 -
Nov 21, 2023 26.05 26.05 26.05 26.05 25.38 -
Nov 20, 2023 26.14 26.14 26.14 26.14 25.46 -
Nov 17, 2023 26.11 26.11 26.11 26.11 25.43 -
Nov 16, 2023 26.12 26.12 26.12 26.12 25.44 -
Nov 15, 2023 26.15 26.15 26.15 26.15 25.47 -
Nov 14, 2023 26.16 26.16 26.16 26.16 25.48 -
Nov 13, 2023 25.73 25.73 25.73 25.73 25.06 -
Nov 10, 2023 25.81 25.81 25.81 25.81 25.14 -
Nov 9, 2023 25.75 25.75 25.75 25.75 25.08 -
Nov 8, 2023 25.91 25.91 25.91 25.91 25.24 -
Nov 7, 2023 25.86 25.86 25.86 25.86 25.19 -
Nov 6, 2023 25.94 25.94 25.94 25.94 25.27 -
Nov 3, 2023 26.05 26.05 26.05 26.05 25.38 -
Nov 2, 2023 25.89 25.89 25.89 25.89 25.22 -
Nov 1, 2023 25.65 25.65 25.65 25.65 24.99 -
Oct 31, 2023 25.60 25.60 25.60 25.60 24.94 -
Oct 30, 2023 25.48 25.48 25.48 25.48 24.82 -
Oct 27, 2023 25.46 25.46 25.46 25.46 24.80 -
Oct 26, 2023 25.59 25.59 25.59 25.59 24.93 -
Oct 25, 2023 25.48 25.48 25.48 25.48 24.82 -
Oct 24, 2023 25.65 25.65 25.65 25.65 24.99 -
Oct 23, 2023 25.56 25.56 25.56 25.56 24.90 -
Oct 20, 2023 25.64 25.64 25.64 25.64 24.98 -
Oct 19, 2023 25.63 25.63 25.63 25.63 24.97 -
Oct 18, 2023 25.81 25.81 25.81 25.81 25.14 -
Oct 17, 2023 25.97 25.97 25.97 25.97 25.30 -
Oct 16, 2023 25.93 25.93 25.93 25.93 25.26 -
Oct 13, 2023 25.85 25.85 25.85 25.85 25.18 -
Oct 12, 2023 25.85 25.85 25.85 25.85 25.18 -
Oct 11, 2023 25.97 25.97 25.97 25.97 25.30 -
Oct 10, 2023 25.85 25.85 25.85 25.85 25.18 -
Oct 9, 2023 25.78 25.78 25.78 25.78 25.11 -
Oct 6, 2023 25.69 25.69 25.69 25.69 25.02 -
Oct 5, 2023 25.66 25.66 25.66 25.66 25.00 -
Oct 4, 2023 25.57 25.57 25.57 25.57 24.91 -
Oct 3, 2023 25.47 25.47 25.47 25.47 24.81 -
Oct 2, 2023 25.63 25.63 25.63 25.63 24.97 -
Sep 29, 2023 25.75 25.75 25.75 25.75 25.08 -
Sep 28, 2023 25.75 25.75 25.75 25.75 25.08 -
Sep 27, 2023 25.74 25.74 25.74 25.74 25.07 -
Sep 26, 2023 25.79 25.79 25.79 25.79 25.12 -
Sep 25, 2023 26.04 26.04 26.04 26.04 25.37 -
Sep 22, 2023 26.04 26.04 26.04 26.04 25.37 -
Sep 21, 2023 26.10 26.10 26.10 26.10 25.42 -
Sep 20, 2023 26.39 26.39 26.39 26.39 25.71 -
Sep 19, 2023 26.40 26.40 26.40 26.40 25.72 -
Sep 18, 2023 26.56 26.56 26.56 26.56 25.87 -
Sep 15, 2023 0.35 Dividend
Sep 15, 2023 26.56 26.56 26.56 26.56 25.87 -
Sep 14, 2023 26.93 26.93 26.93 26.93 25.89 -
Sep 13, 2023 26.77 26.77 26.77 26.77 25.74 -
Sep 12, 2023 26.85 26.85 26.85 26.85 25.81 -
Sep 11, 2023 26.84 26.84 26.84 26.84 25.80 -
Sep 8, 2023 26.86 26.86 26.86 26.86 25.82 -
Sep 7, 2023 26.89 26.89 26.89 26.89 25.85 -
Sep 6, 2023 26.84 26.84 26.84 26.84 25.80 -
Sep 5, 2023 26.86 26.86 26.86 26.86 25.82 -
Sep 1, 2023 26.97 26.97 26.97 26.97 25.93 -
Aug 31, 2023 26.97 26.97 26.97 26.97 25.93 -
Aug 30, 2023 27.03 27.03 27.03 27.03 25.99 -
Aug 29, 2023 26.99 26.99 26.99 26.99 25.95 -
Aug 28, 2023 26.92 26.92 26.92 26.92 25.88 -
Aug 25, 2023 26.86 26.86 26.86 26.86 25.82 -
Aug 24, 2023 26.86 26.86 26.86 26.86 25.82 -
Aug 23, 2023 26.89 26.89 26.89 26.89 25.85 -
Aug 22, 2023 26.76 26.76 26.76 26.76 25.73 -
Aug 21, 2023 26.74 26.74 26.74 26.74 25.71 -
Aug 18, 2023 26.81 26.81 26.81 26.81 25.78 -
Aug 17, 2023 26.81 26.81 26.81 26.81 25.78 -
Aug 16, 2023 26.89 26.89 26.89 26.89 25.85 -
Aug 15, 2023 26.95 26.95 26.95 26.95 25.91 -
Aug 14, 2023 27.07 27.07 27.07 27.07 26.03 -
Aug 11, 2023 27.14 27.14 27.14 27.14 26.09 -
Aug 10, 2023 27.13 27.13 27.13 27.13 26.08 -
Aug 9, 2023 27.20 27.20 27.20 27.20 26.15 -
Aug 8, 2023 27.20 27.20 27.20 27.20 26.15 -
Aug 7, 2023 27.29 27.29 27.29 27.29 26.24 -
Aug 4, 2023 27.17 27.17 27.17 27.17 26.12 -
Aug 3, 2023 27.26 27.26 27.26 27.26 26.21 -
Aug 2, 2023 27.33 27.33 27.33 27.33 26.28 -
Aug 1, 2023 27.38 27.38 27.38 27.38 26.32 -
Jul 31, 2023 27.44 27.44 27.44 27.44 26.38 -
Jul 28, 2023 27.40 27.40 27.40 27.40 26.34 -
Jul 27, 2023 27.39 27.39 27.39 27.39 26.33 -
Jul 26, 2023 27.61 27.61 27.61 27.61 26.54 -
Jul 25, 2023 27.56 27.56 27.56 27.56 26.50 -
Jul 24, 2023 27.63 27.63 27.63 27.63 26.56 -
Jul 21, 2023 27.58 27.58 27.58 27.58 26.52 -
Jul 20, 2023 27.47 27.47 27.47 27.47 26.41 -
Jul 19, 2023 27.43 27.43 27.43 27.43 26.37 -
Jul 18, 2023 27.33 27.33 27.33 27.33 26.28 -
Jul 17, 2023 27.39 27.39 27.39 27.39 26.33 -
Jul 14, 2023 27.42 27.42 27.42 27.42 26.36 -
Jul 13, 2023 27.34 27.34 27.34 27.34 26.28 -
Jul 12, 2023 27.28 27.28 27.28 27.28 26.23 -
Jul 11, 2023 27.23 27.23 27.23 27.23 26.18 -
Jul 10, 2023 27.11 27.11 27.11 27.11 26.06 -
Jul 7, 2023 27.13 27.13 27.13 27.13 26.08 -
Jul 6, 2023 27.09 27.09 27.09 27.09 26.04 -
Jul 5, 2023 27.13 27.13 27.13 27.13 26.08 -
Jul 3, 2023 27.13 27.13 27.13 27.13 26.08 -
Jun 30, 2023 27.03 27.03 27.03 27.03 25.99 -
Jun 29, 2023 27.03 27.03 27.03 27.03 25.99 -
Jun 28, 2023 26.95 26.95 26.95 26.95 25.91 -
Jun 27, 2023 26.99 26.99 26.99 26.99 25.95 -
Jun 26, 2023 26.95 26.95 26.95 26.95 25.91 -
Jun 23, 2023 26.77 26.77 26.77 26.77 25.74 -
Jun 22, 2023 26.89 26.89 26.89 26.89 25.85 -
Jun 21, 2023 27.03 27.03 27.03 27.03 25.99 -
Jun 20, 2023 27.09 27.09 27.09 27.09 26.04 -
Jun 16, 2023 0.36 Dividend
Jun 16, 2023 27.19 27.19 27.19 27.19 26.14 -
Jun 15, 2023 27.55 27.55 27.55 27.55 26.14 -
Jun 14, 2023 27.54 27.54 27.54 27.54 26.13 -
Jun 13, 2023 27.54 27.54 27.54 27.54 26.13 -
Jun 12, 2023 27.51 27.51 27.51 27.51 26.10 -
Jun 9, 2023 27.52 27.52 27.52 27.52 26.11 -
Jun 8, 2023 27.56 27.56 27.56 27.56 26.15 -
Jun 7, 2023 27.62 27.62 27.62 27.62 26.21 -
Jun 6, 2023 27.49 27.49 27.49 27.49 26.08 -
Jun 5, 2023 27.41 27.41 27.41 27.41 26.01 -
Jun 2, 2023 27.45 27.45 27.45 27.45 26.05 -
Jun 1, 2023 27.27 27.27 27.27 27.27 25.87 -
May 31, 2023 27.27 27.27 27.27 27.27 25.87 -
May 30, 2023 27.22 27.22 27.22 27.22 25.83 -
May 26, 2023 27.22 27.22 27.22 27.22 25.83 -
May 25, 2023 27.11 27.11 27.11 27.11 25.72 -
May 24, 2023 27.15 27.15 27.15 27.15 25.76 -
May 23, 2023 27.34 27.34 27.34 27.34 25.94 -
May 22, 2023 27.40 27.40 27.40 27.40 26.00 -
May 19, 2023 27.38 27.38 27.38 27.38 25.98 -
May 18, 2023 27.40 27.40 27.40 27.40 26.00 -
May 17, 2023 27.44 27.44 27.44 27.44 26.04 -
May 16, 2023 27.35 27.35 27.35 27.35 25.95 -
May 15, 2023 27.57 27.57 27.57 27.57 26.16 -
May 12, 2023 27.57 27.57 27.57 27.57 26.16 -
May 11, 2023 27.60 27.60 27.60 27.60 26.19 -
May 10, 2023 27.69 27.69 27.69 27.69 26.27 -
May 9, 2023 27.63 27.63 27.63 27.63 26.22 -
May 8, 2023 27.72 27.72 27.72 27.72 26.30 -
May 5, 2023 27.75 27.75 27.75 27.75 26.33 -
May 4, 2023 27.62 27.62 27.62 27.62 26.21 -
May 3, 2023 27.57 27.57 27.57 27.57 26.16 -
May 2, 2023 27.59 27.59 27.59 27.59 26.18 -
May 1, 2023 27.70 27.70 27.70 27.70 26.28 -
Apr 28, 2023 27.82 27.82 27.82 27.82 26.40 -
Apr 27, 2023 27.70 27.70 27.70 27.70 26.28 -
Apr 26, 2023 27.55 27.55 27.55 27.55 26.14 -
Apr 25, 2023 27.61 27.61 27.61 27.61 26.20 -
Apr 24, 2023 27.68 27.68 27.68 27.68 26.26 -
Apr 21, 2023 27.70 27.70 27.70 27.70 26.28 -
Apr 20, 2023 27.76 27.76 27.76 27.76 26.34 -

Related Tickers