$17.20 -0.04 (%) Apollo Commercial Real Estate Finance Inc - NYSE

May. 22, 2015 | 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
5/22/201517.1917.3017.1317.20314,869
5/21/201517.2917.3617.1817.24286,682
5/20/201517.3317.3517.2217.31306,987
5/19/201517.4117.4117.2817.35314,852
5/18/201517.4117.4117.2417.39335,206
5/15/201517.3217.4417.2217.41369,497
5/14/201517.1217.3017.1117.29413,062
5/13/201517.1317.1617.0017.05259,102
5/12/201517.0117.0816.8717.07298,673
5/11/201517.0717.1717.0117.04361,716
5/8/201517.1017.1917.0017.06286,504
5/7/201516.9517.0316.8116.99491,197
5/6/201517.2017.2116.9517.00401,846
5/5/201517.1417.2717.0617.17527,427
5/4/201517.1717.2717.0717.18484,940
5/1/201517.1117.2517.0617.16473,626
4/30/201517.1117.1416.9517.09642,578
4/29/201517.2217.2817.0817.10363,731
4/28/201517.1717.3417.1117.27454,325
4/27/201517.3617.4717.1617.23362,621
4/24/201517.2317.3617.2117.28345,484
4/23/201517.0817.2817.0817.21452,640
4/22/201517.1217.1716.9917.05642,386
4/21/201517.1417.1717.0617.10321,543
4/20/201517.1417.2117.0717.09500,921
4/17/201517.0717.1117.0517.10681,157
4/16/201517.2017.2817.0817.10777,649
4/15/201517.2817.3117.1617.16514,794
4/14/201517.2817.3317.2517.28299,693
4/13/201517.2817.2917.1717.25353,924
4/10/201517.1517.3317.1517.22383,460
4/9/201517.2517.3217.0917.15351,083
4/8/201517.2717.3717.1817.30448,243
4/7/201517.3217.3417.1017.22437,619
4/6/201517.3117.4217.2617.36391,789
4/2/201517.2817.3517.2117.28449,166
4/1/201517.2017.3817.1117.24803,491
3/31/201517.1017.2617.0217.181,946,439
3/30/201517.0917.2217.0717.10733,663
3/27/201517.1117.1416.9917.07725,481
3/26/201517.5717.6317.4017.541,369,018
3/25/201517.6217.7317.5117.531,004,828
3/24/201517.5017.6517.3717.55911,971
3/23/201517.6717.6817.3117.521,202,621
3/20/201517.2017.6917.1317.671,598,355
3/19/201517.0617.2017.0017.14708,744
3/18/201516.9317.1116.8917.061,091,766
3/17/201516.8416.9516.8216.93663,226
3/16/201516.8216.9016.7916.81560,342
3/13/201516.8616.9016.7216.75957,142
3/12/201516.7516.8816.7516.84663,273
3/11/201516.7416.8216.6816.77976,136
3/10/201516.7616.8016.6816.75878,079
3/9/201516.7116.8416.6716.751,275,618
3/6/201516.7716.8216.5016.641,653,671
3/5/201516.7716.9016.7116.788,642,678
3/4/201517.4017.5217.3017.52378,796
3/3/201517.3617.4617.2317.42375,813
3/2/201517.1617.4417.1617.42660,132
2/27/201517.1217.2617.0917.09468,903
2/26/201516.7317.2816.7317.091,056,320
2/25/201516.6016.7716.6016.63177,499
2/24/201516.6116.6616.5516.62208,937
2/23/201516.7316.7316.5516.68183,757
2/20/201516.6016.7416.6016.73201,355
2/19/201516.7416.7816.6016.66137,698
2/18/201516.7516.7816.5716.75396,031
2/17/201516.7016.8116.6916.78271,967
2/13/201516.7916.7916.6616.70178,607
2/12/201516.6816.7916.6116.77241,216
2/11/201516.6716.7616.6016.64161,544
2/10/201516.7616.7616.5716.68164,722
2/9/201516.6516.7316.6116.67220,700
2/6/201516.8816.9016.6416.68270,039
2/5/201516.7016.9116.6616.91229,853
2/4/201516.7316.7716.5916.70184,650
2/3/201516.6816.7816.5716.75337,093
2/2/201516.5616.6516.4016.65213,530
1/30/201516.6416.6816.4616.53263,662
1/29/201516.6816.7416.4916.66333,298
1/28/201516.9116.9316.6616.68208,271
1/27/201516.8616.9416.7616.83199,628
1/26/201516.7716.9516.7116.95227,347
1/23/201516.7016.8016.6716.80231,262
1/22/201516.6216.7416.5116.70218,130
1/21/201516.5516.6416.5016.59162,037
1/20/201516.7716.7816.5216.59300,069
1/16/201516.4416.7216.3216.72283,411
1/15/201516.4716.5316.3416.46248,825
1/14/201516.3216.5116.2816.44232,740
1/13/201516.4516.5216.3516.43276,826
1/12/201516.4016.4916.2516.37406,959
1/9/201516.4816.5116.3716.41365,452
1/8/201516.6916.6916.4516.49440,696
1/7/201516.4816.6516.4416.63492,808
1/6/201516.6016.6416.3716.42225,809
1/5/201516.4716.6316.4516.51387,431
1/2/201516.4916.5516.3516.54184,558
12/31/201416.7216.7916.3216.36230,013
12/30/201416.6016.6616.5116.63154,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center