$16.88 +0.09 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Jul. 31, 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
7/31/201516.8316.9716.7916.88379,361
7/30/201516.6716.8216.6216.79346,961
7/29/201516.4316.6816.3316.64435,133
7/28/201516.4516.5516.3616.42338,745
7/27/201516.3016.4516.2116.40240,038
7/24/201516.5016.6216.2816.31457,171
7/23/201516.7516.7616.4516.49575,001
7/22/201516.7516.8416.7116.75226,535
7/21/201516.8716.9416.6916.72347,149
7/20/201516.9916.9916.8416.87283,016
7/17/201516.9817.0316.8916.99276,354
7/16/201517.0217.1316.9216.98391,060
7/15/201517.0517.0716.9517.02276,137
7/14/201516.9717.1016.9517.03450,979
7/13/201516.9517.0116.8216.90591,946
7/10/201516.7416.9716.7016.90417,590
7/9/201516.8616.9816.6116.69416,824
7/8/201516.7516.9016.7516.78358,172
7/7/201516.9416.9916.7616.83532,645
7/6/201516.6016.9116.5216.89491,846
7/2/201516.7516.8816.5516.57318,607
7/1/201516.5116.7116.4016.69417,630
6/30/201516.5116.6416.4216.43557,954
6/29/201516.7516.8816.4416.48443,369
6/26/201517.0117.0816.6716.80824,723
6/25/201517.4017.5317.3117.37807,230
6/24/201517.4517.4517.3417.37380,432
6/23/201517.4717.4817.3917.45361,961
6/22/201517.6217.6217.4617.48549,030
6/19/201517.3917.5617.3017.561,108,307
6/18/201517.3217.4217.2717.35565,273
6/17/201517.1917.3017.1217.27367,357
6/16/201517.0817.2117.0117.16433,679
6/15/201517.0817.1416.9617.03344,792
6/12/201517.0917.0916.9617.08236,111
6/11/201517.0517.1316.9717.10491,188
6/10/201516.9517.0816.9216.99376,494
6/9/201516.9917.0116.8816.95312,227
6/8/201517.0517.0716.9917.01270,403
6/5/201517.0617.1017.0017.05406,086
6/4/201517.2217.2317.1017.17289,260
6/3/201517.3417.3717.1817.22343,059
6/2/201517.3517.4317.2817.39723,948
6/1/201517.2117.3817.1717.37281,958
5/29/201517.3117.3917.1517.17360,079
5/28/201517.3117.3617.2617.35314,337
5/27/201517.1417.3617.1017.34314,609
5/26/201517.2017.2017.0117.11337,734
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!