Apollo Commercial Real Estate Finance Inc $16.49

down -0.02


19/9/2014 01:56 PM  |  NYSE : ARI  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
9/18/201416.4516.5116.3916.51341,833
9/17/201416.5916.6516.4116.42378,204
9/16/201416.5716.6316.4616.53324,044
9/12/201416.8616.8716.5816.61552,842
9/11/201416.7616.8416.7316.84208,874
9/10/201416.8516.8816.7016.76232,437
9/9/201416.9516.9516.8316.85286,977
9/8/201416.8316.9216.8216.92377,227
9/5/201416.7416.8416.7316.81183,263
9/4/201416.7116.7916.6516.73254,364
9/3/201416.7616.8216.6716.67446,408
9/2/201416.8916.9016.7116.72248,791
8/29/201416.7116.8416.7116.82290,968
8/28/201416.7116.7616.6616.68196,476
8/27/201416.7716.7816.6916.76271,691
8/26/201416.6416.7416.5616.74257,171
8/25/201416.6316.6716.5716.61232,174
8/22/201416.7416.7416.5916.62170,873
8/21/201416.6516.7816.6516.69177,127
8/20/201416.7416.7416.6016.74214,565
8/19/201416.8116.8116.7316.74224,052
8/18/201416.7816.8016.7016.74261,343
8/15/201416.6516.7116.5916.71355,368
8/14/201416.4516.6116.4416.58255,764
8/13/201416.4316.4616.3616.44650,882
8/12/201416.6616.7116.4316.45472,599
8/11/201416.5916.6716.5516.63189,523
8/8/201416.5516.5916.4616.57234,641
8/7/201416.6016.7116.4916.57351,594
8/6/201416.4016.5716.3516.54288,392
8/5/201416.5016.5616.3916.46460,124
8/4/201416.4516.4916.3816.48434,227
8/1/201416.5816.6116.2716.36650,019
7/31/201416.7016.7016.5116.57364,027
7/30/201416.5316.7516.4516.65519,499
7/29/201416.3716.5316.3216.36270,922
7/28/201416.3716.4916.3716.41262,368
7/25/201416.4116.4716.3516.40299,253
7/24/201416.5416.5716.4216.44182,280
7/23/201416.5016.5616.4716.52195,674
7/22/201416.4616.5616.4316.52240,398
7/21/201416.5116.5216.4016.46186,542
7/18/201416.5316.6316.5116.55225,203
7/17/201416.5416.6316.5116.55377,954
7/16/201416.6516.6916.5316.59300,177
7/15/201416.6516.6516.5016.61331,476
7/14/201416.5516.6516.5416.61298,610
7/11/201416.5116.5416.4716.50216,331
7/10/201416.4616.5716.4516.53271,781
7/9/201416.5916.5916.4816.56293,149
7/8/201416.4316.6516.3816.59495,973
7/7/201416.4616.4816.3916.39285,442
7/3/201416.6116.6116.3916.41314,117
7/2/201416.5116.6316.4116.63488,426
7/1/201416.5816.6516.5016.51817,670
6/30/201416.4316.5416.3316.49524,164
6/27/201416.4116.4916.3816.40802,910
6/26/201416.2216.4916.2216.39465,680
6/25/201416.6016.6116.4916.59365,943
6/24/201416.6816.7116.5816.59445,906
6/23/201416.6516.6916.6216.65387,600
6/20/201416.6516.6816.5816.65694,185
6/19/201416.6916.7016.6016.64339,279
6/18/201416.6716.6716.5816.63400,838
6/17/201416.6516.7016.5816.60451,155
6/16/201416.7016.7216.5816.64258,618
6/13/201416.7716.7716.6016.68356,042
6/12/201416.7516.7516.4916.68387,347
6/11/201416.7816.8516.6416.71402,160
6/10/201417.0317.0316.7816.79343,379
6/9/201416.9817.1216.8917.041,346,648
6/6/201416.8416.9816.8116.97224,150
6/5/201416.7716.8016.7316.76498,920
6/4/201416.6616.7516.5616.74254,165
6/3/201416.7216.7616.6016.64260,967
6/2/201416.7616.8316.6516.73346,221
5/30/201416.7316.8216.7016.751,341,612
5/29/201416.8216.8716.7316.76370,527
5/28/201416.7416.8716.7416.78804,808
5/27/201416.6816.7716.6616.73442,478
5/23/201416.6016.6816.5316.63253,980
5/22/201416.5116.5816.4216.52295,823
5/21/201416.4916.5616.3816.50568,394
5/20/201416.4616.4816.3716.44401,864
5/19/201416.4716.4816.3716.45284,476
5/16/201416.3516.5016.3016.49300,992
5/15/201416.5216.6216.3816.40456,656
5/14/201416.5816.6516.4916.57286,832
5/13/201416.4916.7116.4816.551,066,198
5/12/201416.5216.5816.4316.43717,523
5/9/201416.5016.5616.4216.42597,031
5/8/201416.4716.5216.3816.47510,706
5/7/201416.4116.5516.3916.48689,906
5/6/201416.5016.5216.4016.41577,349
5/5/201416.3716.5316.3216.451,032,436
5/2/201416.2716.4416.2716.341,202,497
5/1/201416.3816.4516.2616.336,060,856
4/30/201416.8017.0516.6017.01241,197
4/29/201417.0617.1116.9116.91181,682
4/28/201417.0717.1216.9717.0493,256
Trading Center