$16.22 -0.09 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Aug. 24, 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
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
5/10/201616.1516.2015.9016.02739,062
5/9/201615.9516.2215.9316.14860,908
5/6/201615.8215.9515.8115.93443,894
5/5/201615.9015.9915.8415.86453,825
5/4/201615.7315.8815.6715.85748,706
5/3/201615.8515.8815.7015.75561,763
5/2/201615.9416.0715.8415.91458,767
4/29/201615.9315.9615.7415.93480,313
4/28/201615.8516.0015.7815.96422,801
4/27/201615.8315.9815.6715.95653,034
4/26/201615.9316.0615.7915.96612,489
4/25/201615.6515.9215.6015.89672,622
4/22/201615.7115.7915.6115.70683,221
4/21/201615.8815.9115.5515.63751,544
4/20/201616.0816.1315.8815.90484,331
4/19/201615.9916.1215.9516.08550,204
4/18/201615.9916.0315.8715.97534,546
4/15/201615.9816.0215.8215.95585,216
4/14/201616.0016.0515.9315.98463,016
4/13/201615.9516.0515.8915.99389,768
4/12/201615.8316.1515.8215.89704,042
4/11/201615.7516.0915.6515.871,040,643
4/8/201616.0016.0815.8315.84387,228
4/7/201616.0516.1015.8015.94830,667
4/6/201616.0716.1415.9116.10517,832
4/5/201615.9716.1015.8416.02467,551
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center