$15.61 -0.09 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Feb. 8, 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
2/8/201615.7015.7015.3415.61943,840
2/5/201615.7215.9115.6915.70562,327
2/4/201615.8815.9015.6815.75390,550
2/3/201615.8716.0015.6615.90635,954
2/2/201615.7815.8615.5015.86560,151
2/1/201615.8315.9615.6415.83516,819
1/29/201615.6015.9015.5415.90646,192
1/28/201615.4915.6715.3515.53495,671
1/27/201615.5515.6315.2715.36528,213
1/26/201615.3415.6615.0915.57748,549
1/25/201615.6015.6215.3015.30489,449
1/22/201615.2415.7415.1815.66791,551
1/21/201614.7915.3514.7915.13705,315
1/20/201615.3015.3313.8015.161,980,369
1/19/201616.0016.0515.4115.491,117,427
1/15/201616.2416.2915.6815.921,276,872
1/14/201616.4216.6216.1116.47799,464
1/13/201616.7516.8216.2216.42971,728
1/12/201617.0017.0216.6916.79656,107
1/11/201616.7617.0816.7616.84865,877
1/8/201617.0617.1216.6816.73679,615
1/7/201617.3117.3216.9917.01504,907
1/6/201617.3617.4317.2817.34743,777
1/5/201617.0617.3816.9917.35529,130
1/4/201617.2017.2016.9616.96691,243
12/31/201517.1817.3717.0917.23528,406
12/30/201517.4217.4917.1117.12462,772
12/29/201517.4317.6517.3817.48488,024
12/28/201517.9417.9517.7117.87448,983
12/24/201517.9518.0717.9017.94479,867
12/23/201517.8518.2517.8217.951,032,059
12/22/201517.7117.8917.7017.761,220,627
12/21/201517.6817.7117.4217.71481,586
12/18/201517.5917.6617.4317.58955,389
12/17/201517.5417.6517.5217.58534,916
12/16/201517.5317.6617.3617.53905,967
12/15/201517.1317.4517.0317.45389,491
12/14/201517.1817.3416.8917.07762,260
12/11/201517.2417.3517.1617.18512,295
12/10/201517.2817.4317.2717.40285,188
12/9/201517.3017.5017.2217.28298,725
12/8/201517.3317.4217.2517.36343,282
12/7/201517.4317.4917.3717.40422,005
12/4/201517.2117.4917.2117.44375,558
12/3/201517.2917.3717.1217.20371,946
12/2/201517.5217.5317.2817.29421,238
12/1/201517.5817.7117.4517.51433,919
11/30/201517.6217.6317.4617.55401,414
11/27/201517.4717.6317.4417.57261,655
11/25/201517.4017.4517.2617.40351,312
11/24/201517.3017.4117.2017.40292,055
11/23/201517.3817.4217.2717.31355,164
11/20/201517.3517.4517.2717.38423,620
11/19/201517.2017.3417.2017.34271,105
11/18/201517.1017.1817.0217.17445,516
11/17/201517.0417.2117.0317.07258,242
11/16/201516.9917.0416.8017.03386,034
11/13/201516.9017.0416.8916.99256,850
11/12/201517.0417.1216.8916.91305,914
11/11/201517.1017.1517.0517.06429,536
11/10/201516.8917.1016.8917.05484,833
11/9/201517.0517.0516.8216.91529,360
11/6/201517.0017.1216.8516.95444,064
11/5/201517.1317.1716.8717.05290,123
11/4/201517.1117.2117.0717.13372,936
11/3/201517.0017.1516.9317.11277,114
11/2/201516.6817.1816.6517.06582,794
10/30/201516.7616.8516.5716.61324,802
10/29/201516.8116.8316.5916.70346,551
10/28/201516.7116.8816.4716.87513,818
10/27/201516.8116.8316.6416.72374,458
10/26/201516.9616.9616.8116.89269,881
10/23/201516.9716.9916.8016.90241,069
10/22/201516.8616.9816.7916.92245,022
10/21/201516.8516.9916.7816.79334,863
10/20/201516.7216.8716.6216.85764,391
10/19/201516.5016.7016.4916.69254,253
10/16/201516.4916.5816.4016.53255,402
10/15/201516.4016.4816.2116.45276,664
10/14/201516.5016.5516.3216.37241,281
10/13/201516.6216.6916.4016.48288,559
10/12/201516.4116.7316.4116.64429,366
10/9/201516.5616.5716.2716.42310,142
10/8/201516.4516.5516.3816.54290,301
10/7/201516.2716.4916.2516.45386,356
10/6/201516.1716.3316.1316.24460,679
10/5/201515.6916.1715.6516.17421,659
10/2/201515.5815.6515.4115.64506,648
10/1/201515.7115.8015.5515.62405,644
9/30/201515.7915.8515.5315.71676,925
9/29/201515.6615.7915.6315.73498,216
9/28/201516.3016.3015.5115.63746,007
9/25/201516.8616.9116.6716.67623,194
9/24/201516.8716.9116.7216.83374,585
9/23/201516.8416.9616.8116.89428,243
9/22/201516.8017.1716.7716.83863,973
9/21/201516.7416.9016.7416.83468,991
9/18/201516.6116.8216.6116.71526,283
9/17/201516.4916.8616.4616.74335,804
9/16/201516.4316.6016.3216.49189,675
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center