Apollo Commercial Real Estate Finance Inc $16.40

down -0.04


25/7/2014 04:05 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
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
4/25/201417.0017.1216.9517.05231,326
4/24/201417.1417.1816.9317.02125,605
4/23/201417.1417.1717.0617.09153,110
4/22/201417.1017.1216.9717.12183,896
4/21/201416.9717.1016.9617.09229,691
4/17/201416.8417.0716.7617.03330,822
4/16/201416.8916.9016.7816.85171,965
4/15/201416.8416.9116.7116.85254,296
4/14/201416.8116.8616.6816.76143,013
4/11/201416.7216.8516.6916.74242,955
4/10/201416.8817.0316.7716.78209,205
4/9/201416.8716.9016.7716.86206,382
4/8/201416.8617.0016.8316.89199,724
4/7/201416.7016.9216.6716.89349,773
4/4/201416.8316.9216.6816.73286,366
4/3/201416.7916.8616.6916.79232,912
4/2/201416.7616.8616.6916.82219,576
4/1/201416.5716.7916.5016.79296,233
3/31/201416.5616.7016.5116.63328,823
3/28/201416.3616.6516.3616.53170,163
3/27/201416.3116.4916.2016.40274,638
3/26/201416.9216.9216.7316.73324,156
3/25/201417.0517.0516.8916.90274,328
3/24/201416.9517.0516.8117.01252,966
3/21/201416.8616.9816.8116.98341,606
3/20/201416.8116.8916.7216.79263,163
3/19/201416.9516.9516.7116.79168,414
3/18/201416.9016.9416.8016.93235,393
3/17/201416.9917.0316.8316.89214,863
3/14/201416.8317.0016.7416.96276,409
3/13/201416.6716.8216.6516.80305,558
3/12/201416.4016.6716.3716.65839,934
3/11/201416.7116.7516.3816.42984,657
3/10/201416.6016.7916.5216.78260,358
3/7/201416.8416.8416.5416.57150,764
3/6/201416.8816.9616.8116.82186,495
3/5/201416.8616.9616.7916.90427,368
Trading Center