$18.05 +0.19 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
12/9/201617.8318.1017.8018.05835,341
12/8/201617.6617.9417.6117.86665,489
12/7/201617.5517.7717.5317.63894,158
12/6/201617.4117.5717.3717.51751,399
12/5/201617.1917.5017.1717.50511,515
12/2/201617.1017.2417.0517.09439,534
12/1/201617.1917.1916.9717.08625,982
11/30/201617.4017.4717.0717.16775,472
11/29/201617.3717.5217.3017.45640,204
11/28/201617.3017.4017.2817.31408,949
11/25/201617.1117.3217.0817.26244,389
11/23/201617.1517.2417.0017.11744,387
11/22/201617.3017.3517.2117.23721,435
11/21/201617.3817.3817.2117.22633,015
11/18/201617.1417.3117.0617.30956,532
11/17/201617.0417.2217.0017.09767,432
11/16/201617.0917.2216.9616.99663,623
11/15/201617.2717.2716.9717.081,134,831
11/14/201616.9217.3416.8917.301,260,789
11/11/201616.8417.0516.8216.881,097,583
11/10/201616.9017.0316.6716.841,498,191
11/9/201616.5017.0116.4116.851,275,714
11/8/201616.7916.8716.7416.84893,077
11/7/201616.9317.0616.8516.88918,232
11/4/201616.7716.9616.7016.80702,509
11/3/201616.7416.8116.6816.75592,239
11/2/201616.6616.7916.5816.74803,190
11/1/201616.9317.0516.5316.631,792,343
10/31/201616.9617.1016.8316.921,259,423
10/28/201616.8617.0216.7216.921,188,008
10/27/201616.5816.9116.5816.831,678,751
10/26/201616.4716.5516.4216.50927,004
10/25/201616.4516.5416.4316.50831,992
10/24/201616.3316.4916.3316.46514,504
10/21/201616.1716.3416.1716.29509,187
10/20/201616.2516.3016.1816.26734,195
10/19/201616.2516.2916.1716.24597,691
10/18/201616.2016.3216.1316.25775,864
10/17/201616.2516.2516.1316.14431,650
10/14/201616.1716.2616.1016.14599,963
10/13/201616.0816.2716.0516.15819,705
10/12/201615.7616.1015.7316.01723,278
10/11/201615.8115.8315.7215.77680,744
10/10/201615.5915.8015.5915.79685,137
10/7/201615.7015.7715.5415.581,139,180
10/6/201615.8415.8515.6715.671,202,655
10/5/201615.9616.0815.8315.841,065,508
10/4/201616.2816.2815.8515.891,579,822
10/3/201616.3316.3316.2016.231,285,036
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center