$15.81 +0.40 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
2/3/201615.8716.0015.6615.90635,954
2/2/201615.7815.8615.5015.86560,151
2/1/201615.8315.9615.6415.83516,819
1/29/201615.6015.9015.5415.90646,192
1/28/201615.4915.6715.3515.53495,671
1/27/201615.5515.6315.2715.36528,213
1/26/201615.3415.6615.0915.57748,549
1/25/201615.6015.6215.3015.30489,449
1/22/201615.2415.7415.1815.66791,551
1/21/201614.7915.3514.7915.13705,315
1/20/201615.3015.3313.8015.161,980,369
1/19/201616.0016.0515.4115.491,117,427
1/15/201616.2416.2915.6815.921,276,872
1/14/201616.4216.6216.1116.47799,464
1/13/201616.7516.8216.2216.42971,728
1/12/201617.0017.0216.6916.79656,107
1/11/201616.7617.0816.7616.84865,877
1/8/201617.0617.1216.6816.73679,615
1/7/201617.3117.3216.9917.01504,907
1/6/201617.3617.4317.2817.34743,777
1/5/201617.0617.3816.9917.35529,130
1/4/201617.2017.2016.9616.96691,243
12/31/201517.1817.3717.0917.23528,406
12/30/201517.4217.4917.1117.12462,772
12/29/201517.4317.6517.3817.48488,024
12/28/201517.9417.9517.7117.87448,983
12/24/201517.9518.0717.9017.94479,867
12/23/201517.8518.2517.8217.951,032,059
12/22/201517.7117.8917.7017.761,220,627
12/21/201517.6817.7117.4217.71481,586
12/18/201517.5917.6617.4317.58955,389
12/17/201517.5417.6517.5217.58534,916
12/16/201517.5317.6617.3617.53905,967
12/15/201517.1317.4517.0317.45389,491
12/14/201517.1817.3416.8917.07762,260
12/11/201517.2417.3517.1617.18512,295
12/10/201517.2817.4317.2717.40285,188
12/9/201517.3017.5017.2217.28298,725
12/8/201517.3317.4217.2517.36343,282
12/7/201517.4317.4917.3717.40422,005
12/4/201517.2117.4917.2117.44375,558
12/3/201517.2917.3717.1217.20371,946
12/2/201517.5217.5317.2817.29421,238
12/1/201517.5817.7117.4517.51433,919
11/30/201517.6217.6317.4617.55401,414
11/27/201517.4717.6317.4417.57261,655
11/25/201517.4017.4517.2617.40351,312
11/24/201517.3017.4117.2017.40292,055
11/23/201517.3817.4217.2717.31355,164
11/20/201517.3517.4517.2717.38423,620
11/19/201517.2017.3417.2017.34271,105
11/18/201517.1017.1817.0217.17445,516
11/17/201517.0417.2117.0317.07258,242
11/16/201516.9917.0416.8017.03386,034
11/13/201516.9017.0416.8916.99256,850
11/12/201517.0417.1216.8916.91305,914
11/11/201517.1017.1517.0517.06429,536
11/10/201516.8917.1016.8917.05484,833
11/9/201517.0517.0516.8216.91529,360
11/6/201517.0017.1216.8516.95444,064
11/5/201517.1317.1716.8717.05290,123
11/4/201517.1117.2117.0717.13372,936
11/3/201517.0017.1516.9317.11277,114
11/2/201516.6817.1816.6517.06582,794
10/30/201516.7616.8516.5716.61324,802
10/29/201516.8116.8316.5916.70346,551
10/28/201516.7116.8816.4716.87513,818
10/27/201516.8116.8316.6416.72374,458
10/26/201516.9616.9616.8116.89269,881
10/23/201516.9716.9916.8016.90241,069
10/22/201516.8616.9816.7916.92245,022
10/21/201516.8516.9916.7816.79334,863
10/20/201516.7216.8716.6216.85764,391
10/19/201516.5016.7016.4916.69254,253
10/16/201516.4916.5816.4016.53255,402
10/15/201516.4016.4816.2116.45276,664
10/14/201516.5016.5516.3216.37241,281
10/13/201516.6216.6916.4016.48288,559
10/12/201516.4116.7316.4116.64429,366
10/9/201516.5616.5716.2716.42310,142
10/8/201516.4516.5516.3816.54290,301
10/7/201516.2716.4916.2516.45386,356
10/6/201516.1716.3316.1316.24460,679
10/5/201515.6916.1715.6516.17421,659
10/2/201515.5815.6515.4115.64506,648
10/1/201515.7115.8015.5515.62405,644
9/30/201515.7915.8515.5315.71676,925
9/29/201515.6615.7915.6315.73498,216
9/28/201516.3016.3015.5115.63746,007
9/25/201516.8616.9116.6716.67623,194
9/24/201516.8716.9116.7216.83374,585
9/23/201516.8416.9616.8116.89428,243
9/22/201516.8017.1716.7716.83863,973
9/21/201516.7416.9016.7416.83468,991
9/18/201516.6116.8216.6116.71526,283
9/17/201516.4916.8616.4616.74335,804
9/16/201516.4316.6016.3216.49189,675
9/15/201516.4316.4816.2716.43217,308
9/14/201516.3216.4316.2916.42181,488
9/11/201516.1116.4316.1116.31316,064
Trading Center