$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
3/7/201416.8416.8416.5416.57150,764
3/6/201416.8816.9616.8116.82186,495
3/5/201416.8616.9616.7916.90427,368
3/4/201416.8916.9016.7516.83606,111
3/3/201416.7616.8516.6116.81282,891
2/28/201416.6816.7816.5716.74358,069
2/27/201416.4116.6716.3016.65249,521
2/26/201416.5916.5916.5116.57162,250
2/25/201416.6016.7116.5216.59199,629
2/24/201416.7516.8216.5716.59179,292
2/21/201416.7816.8616.6316.75189,612
2/20/201416.6516.7116.6016.71119,402
2/19/201416.9016.9216.6016.62213,284
2/18/201416.5816.9316.5816.90381,513
2/14/201416.6416.7016.5116.66129,970
2/13/201416.3616.6616.3016.63233,099
2/12/201416.3716.4516.3616.40169,410
2/11/201416.4816.5016.3016.41186,389
2/10/201416.4716.5716.2616.50212,432
2/7/201416.2716.4316.2116.43306,071
2/6/201416.3216.3716.1916.26259,591
2/5/201416.2516.3416.1916.23395,194
2/4/201416.4016.5016.1916.25382,552
2/3/201416.5316.7216.3716.38400,403
1/31/201416.4716.8216.4716.82384,982
1/30/201416.6316.7316.5416.64199,855
1/29/201416.4916.6016.4516.57384,125
1/28/201416.4916.6016.4616.55487,035
1/27/201416.6416.6616.5016.53260,183
1/24/201416.6816.7116.5316.60275,789
1/23/201416.7016.7616.6516.68313,702
1/22/201416.7016.7916.6216.73178,108
1/21/201416.6116.7316.6016.71177,986
1/17/201416.4816.6416.4716.61139,984
1/16/201416.6616.7116.4516.55167,309
1/15/201416.5816.7416.5816.63200,592
1/14/201416.7016.7516.5716.61227,551
1/13/201416.6416.6716.5416.67216,403
1/10/201416.6316.6616.5516.59124,937
1/9/201416.6516.6616.5016.55140,981
1/8/201416.6516.6516.4916.58153,725
1/7/201416.6116.7016.4816.70194,857
1/6/201416.4616.6716.4416.60184,836
1/3/201416.3616.5016.3616.44103,992
1/2/201416.2516.3816.2216.37162,280
12/31/201316.3316.3516.2216.25355,960
12/30/201316.3616.4116.3116.32152,192
12/27/201316.3516.4316.2516.42241,692
12/26/201316.9316.9716.7416.75212,247
12/24/201316.6316.8716.6316.8693,723
12/23/201316.8016.9516.6616.67228,679
12/20/201316.4916.8316.4916.82302,513
12/19/201316.7916.7916.4916.49191,688
12/18/201316.6416.8116.5016.80270,766
12/17/201316.6016.6616.5516.58252,554
12/16/201316.5616.5816.5116.56165,564
12/13/201316.5016.6316.4616.56166,572
12/12/201316.6216.6516.4116.50231,093
12/11/201316.8016.8016.5716.66158,747
12/10/201316.6816.8616.6816.77282,659
12/9/201316.5516.6616.3516.66189,855
12/6/201316.5616.6016.4916.50274,115
12/5/201316.4116.5316.3316.46141,968
12/4/201316.2016.4716.2016.38245,095
12/3/201316.3316.5016.2016.26259,383
12/2/201316.7116.7116.3116.41256,657
11/29/201316.7416.7416.6016.6398,964
11/27/201316.5016.6516.4316.65138,362
11/26/201316.5616.5816.4416.5196,113
11/25/201316.4416.6016.3716.51112,418
11/22/201316.3416.4316.2316.3884,594
11/21/201316.3216.4016.1916.30161,379
11/20/201316.2716.4316.2016.27149,016
11/19/201316.4016.5316.2516.27142,494
11/18/201316.5516.5516.3516.41171,843
11/15/201316.6516.6816.4116.55214,638
11/14/201316.3216.7816.2716.66336,103
11/13/201316.1516.3916.1516.28140,126
11/12/201316.1616.2716.1016.20208,995
11/11/201316.1616.1816.0816.14149,857
11/8/201316.2616.2816.0516.19276,483
11/7/201316.4616.4816.1316.27177,666
11/6/201316.2816.4916.2616.37232,951
11/5/201316.1716.2616.1016.15183,514
11/4/201316.2616.3416.1016.18271,797
11/1/201316.1016.1915.9816.17259,567
10/31/201316.1116.1515.9516.11242,932
10/30/201316.1716.2815.9716.06152,081
10/29/201316.4416.4416.0816.20194,808
10/28/201316.2816.4316.1816.43180,604
10/25/201316.3616.3616.1616.28132,282
10/24/201316.2716.3016.2016.30148,596
10/23/201315.8016.2915.7616.19278,419
10/22/201315.7315.9115.7315.85384,534
10/21/201315.8315.8815.6115.73203,752
10/18/201315.9415.9415.7015.76276,376
10/17/201315.5415.8615.5415.86210,003
10/16/201315.7515.7515.5415.54190,579
10/15/201315.7415.7915.6115.69176,807
10/14/201315.7615.8315.6415.82192,198
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center