$16.37 0.00 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
9/30/201616.4316.4816.3216.371,404,206
9/29/201616.5116.5116.3116.371,264,216
9/28/201616.6616.6816.4116.48978,082
9/27/201617.1717.1717.0117.04949,441
9/26/201617.0817.2517.0617.121,423,655
9/23/201617.2217.2817.0017.051,299,991
9/22/201617.1017.2717.0417.241,000,855
9/21/201617.0017.0616.8317.03982,593
9/20/201617.0317.0516.9216.921,058,164
9/19/201616.6617.0016.6516.941,362,212
9/16/201616.5816.7416.5316.593,380,310
9/15/201616.7516.8016.5416.721,064,739
9/14/201616.6216.9416.6216.771,364,713
9/13/201616.6916.8016.5016.601,761,639
9/12/201616.5116.7916.4216.751,455,822
9/9/201616.9216.9416.5816.581,519,876
9/8/201616.9717.0216.9316.97603,501
9/7/201616.8517.0316.8416.971,144,387
9/6/201616.7016.7616.5716.761,121,505
9/2/201616.5216.7516.5116.661,210,031
9/1/201616.3016.5116.2516.481,030,315
8/31/201616.2116.3216.1016.301,212,991
8/30/201616.3016.3316.1816.30504,663
8/29/201616.2216.3416.2016.25532,848
8/26/201616.3016.3916.1216.20809,975
8/25/201616.1716.3416.1216.32734,248
8/24/201616.3216.3216.2216.221,011,480
8/23/201616.3216.3716.2716.31414,452
8/22/201616.2716.3216.1916.26503,487
8/19/201616.3016.3316.1816.25710,311
8/18/201616.2916.4016.2116.28427,480
8/17/201616.2216.3516.1216.28559,878
8/16/201616.3116.3216.2216.24512,219
8/15/201616.4716.5416.3516.35635,614
8/12/201616.4316.5716.3716.49884,156
8/11/201616.3616.4216.2716.37403,107
8/10/201616.3916.4716.2616.29442,845
8/9/201616.2916.4216.2916.38328,132
8/8/201616.4116.4816.2916.32779,370
8/5/201616.2516.4816.2416.361,044,165
8/4/201616.1516.2616.1016.24665,529
8/3/201616.0816.2015.9916.13586,796
8/2/201616.2016.2015.9516.07975,900
8/1/201616.2516.3216.1916.24898,326
7/29/201616.2216.3116.1616.25786,715
7/28/201616.1916.2716.1616.23406,243
7/27/201616.4016.6116.2116.231,114,108
7/26/201616.5216.6316.5016.53612,332
7/25/201616.6916.7416.5216.52731,421
7/22/201616.5516.7216.5516.68421,408
7/21/201616.5816.6116.5216.55355,422
7/20/201616.5216.6116.4416.59442,888
7/19/201616.3016.5216.3016.52715,401
7/18/201616.2216.3816.1716.36732,288
7/15/201616.1216.1516.0016.14406,314
7/14/201616.1516.1716.0416.08627,567
7/13/201616.2116.2216.0916.19500,511
7/12/201616.1516.2316.1316.18737,016
7/11/201615.9816.1615.9216.12909,836
7/8/201615.9416.0715.8715.991,026,197
7/7/201616.0516.1015.7615.84804,387
7/6/201615.7516.0615.6916.051,004,285
7/5/201615.9016.0515.7815.86698,198
7/1/201616.1316.1915.8615.95529,945
6/30/201615.9516.0715.8216.07580,553
6/29/201615.9416.0815.8615.97886,445
6/28/201615.6315.9115.5315.811,050,799
6/27/201616.1616.1715.8315.871,194,220
6/24/201616.0016.3415.9116.161,758,654
6/23/201616.4116.4216.3516.38526,975
6/22/201616.3716.4116.3016.33459,685
6/21/201616.4216.5016.3316.37651,436
6/20/201616.4816.6016.3616.38728,636
6/17/201616.6116.6116.3116.402,436,385
6/16/201616.4516.5616.3516.56537,434
6/15/201616.3316.5416.3116.48472,037
6/14/201616.4216.4216.2516.31862,582
6/13/201616.5016.5516.3516.38367,492
6/10/201616.5616.6016.4216.49403,222
6/9/201616.5316.6016.4716.57479,431
6/8/201616.4416.5616.3716.51544,864
6/7/201616.4316.4916.3316.39372,930
6/6/201616.5016.5516.3916.41680,463
6/3/201616.4216.4816.3416.46380,459
6/2/201616.3716.4016.2616.34484,343
6/1/201616.1616.3516.1416.34541,340
5/31/201616.0716.2315.9916.21801,137
5/27/201615.9916.0715.9116.04351,800
5/26/201615.8716.0215.8115.96818,723
5/25/201615.8615.9515.7415.87560,692
5/24/201615.7815.9415.7615.86761,142
5/23/201615.8215.8715.7015.71466,116
5/20/201615.6315.7615.6215.76524,610
5/19/201615.6315.6415.4315.561,350,057
5/18/201615.7415.8015.6015.701,053,346
5/17/201615.9516.0315.7215.79709,376
5/16/201615.9016.0215.8816.02501,144
5/13/201615.9716.0315.8215.92727,201
5/12/201616.0216.0815.8615.97389,169
5/11/201616.0516.0915.9715.98530,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center