$16.92 +0.08 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Dec. 19, 2014 | 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
12/19/201416.8516.9616.7816.92537,719
12/18/201416.7816.8616.6916.84339,370
12/17/201416.2816.7416.2816.73282,761
12/16/201416.3416.5116.2916.30339,128
12/15/201416.5116.5116.2616.34250,319
12/12/201416.5916.7116.4516.45261,945
12/11/201416.5316.7716.5116.69386,953
12/10/201416.7416.7516.5116.56169,637
12/9/201416.5216.7816.5216.74290,695
12/8/201416.6916.7016.5316.62218,312
12/5/201416.6416.7516.6216.68318,620
12/4/201416.7016.7216.5616.69209,015
12/3/201416.7316.7916.6316.64188,428
12/2/201416.5916.8016.5616.70214,244
12/1/201416.6916.7416.5016.51212,140
11/28/201416.7016.7416.6016.68190,712
11/26/201416.5416.6816.4916.65174,159
11/25/201416.5416.5716.5016.53156,068
11/24/201416.4616.5216.3716.51174,454
11/21/201416.5316.5716.3516.40229,338
11/20/201416.4716.4916.3116.42463,650
11/19/201416.6016.6216.3816.42210,179
11/18/201416.5716.6616.4916.59206,061
11/17/201416.4416.5116.3416.46225,724
11/14/201416.4316.5716.4316.44149,810
11/13/201416.5316.5916.3916.45289,509
11/12/201416.5216.5516.4016.50241,970
11/11/201416.5516.6016.4616.51223,961
11/10/201416.4916.6016.4716.58404,828
11/7/201416.4516.4716.3516.45368,480
11/6/201416.4116.4616.3316.45239,005
11/5/201416.2516.3916.2016.39249,485
11/4/201416.3216.3316.1316.18232,288
11/3/201416.4416.4716.3116.35331,120
10/31/201416.4616.4616.2916.44383,458
10/30/201416.0916.3816.0716.36362,791
10/29/201416.4516.4516.0316.19689,079
10/28/201416.4216.5216.3216.52277,306
10/27/201416.3516.4616.2816.40249,549
10/24/201416.3816.4016.2716.35149,842
10/23/201416.3916.4716.3316.36268,149
10/22/201416.3316.4016.2816.30374,750
10/21/201416.1416.3416.0916.28279,808
10/20/201415.9816.1315.9616.11316,538
10/17/201416.2116.2115.9615.97294,458
10/16/201415.8116.1515.8116.11439,796
10/15/201415.9816.0015.7315.90600,971
10/14/201416.0816.2015.9816.00380,780
10/13/201416.0116.1816.0116.03263,387
10/10/201416.0916.3016.0116.01301,622
10/9/201416.1616.2716.0616.11411,480
10/8/201415.7816.1615.7816.16353,829
10/7/201415.8315.9815.7915.80221,413
10/6/201415.9115.9915.8015.87261,986
10/3/201415.8715.8915.6615.87280,416
10/2/201415.7415.8215.6215.76320,155
10/1/201415.7315.8115.6615.75403,303
9/30/201415.9515.9515.7115.71414,736
9/29/201416.0116.0515.8615.92419,264
9/26/201415.9916.0815.8716.06493,433
9/25/201416.4116.4116.2816.35471,869
9/24/201416.4916.4916.3216.35578,662
9/23/201416.4516.4516.3516.40382,442
9/22/201416.5616.6116.4016.43368,072
9/19/201416.5116.6316.4516.56636,486
9/18/201416.4516.5116.3916.51341,833
9/17/201416.5916.6516.4116.42378,204
9/16/201416.5716.6316.4616.53325,941
9/15/201416.6316.6516.4616.56530,611
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center