$16.48 -0.56 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
5/6/201615.8215.9515.8115.93443,894
5/5/201615.9015.9915.8415.86453,825
5/4/201615.7315.8815.6715.85748,706
5/3/201615.8515.8815.7015.75561,763
5/2/201615.9416.0715.8415.91458,767
4/29/201615.9315.9615.7415.93480,313
4/28/201615.8516.0015.7815.96422,801
4/27/201615.8315.9815.6715.95653,034
4/26/201615.9316.0615.7915.96612,489
4/25/201615.6515.9215.6015.89672,622
4/22/201615.7115.7915.6115.70683,221
4/21/201615.8815.9115.5515.63751,544
4/20/201616.0816.1315.8815.90484,331
4/19/201615.9916.1215.9516.08550,204
4/18/201615.9916.0315.8715.97534,546
4/15/201615.9816.0215.8215.95585,216
4/14/201616.0016.0515.9315.98463,016
4/13/201615.9516.0515.8915.99389,768
4/12/201615.8316.1515.8215.89704,042
4/11/201615.7516.0915.6515.871,040,643
4/8/201616.0016.0815.8315.84387,228
4/7/201616.0516.1015.8015.94830,667
4/6/201616.0716.1415.9116.10517,832
4/5/201615.9716.1015.8416.02467,551
4/4/201616.1616.2015.9416.01680,422
4/1/201616.2416.2816.0216.12647,555
3/31/201616.1916.3916.1516.30597,151
3/30/201616.1516.4916.1216.22809,124
3/29/201615.9916.1315.6216.11929,887
3/28/201616.4616.5416.2716.43657,346
3/24/201616.3216.5616.2016.45743,772
3/23/201616.6516.7016.3216.33782,259
3/22/201616.6016.8016.3916.661,548,350
3/21/201616.3316.7916.2816.591,275,848
3/18/201616.5216.5216.1916.281,753,459
3/17/201616.2016.5916.1016.42757,755
3/16/201615.9016.2615.7316.16772,791
3/15/201615.8315.9715.5615.86651,046
3/14/201616.0716.0815.8515.91881,784
3/11/201615.9016.1315.8916.07634,659
3/10/201615.9916.0115.6515.82506,595
3/9/201615.8415.9615.6515.94814,563
3/8/201615.9915.9915.6715.81817,867
3/7/201615.9316.1115.7915.95513,267
3/4/201615.8416.0315.7915.95614,189
3/3/201615.6615.8915.6415.82746,804
3/2/201615.5815.7015.4615.681,090,560
3/1/201615.5615.6815.4715.601,231,762
2/29/201615.5315.6915.3115.451,875,581
2/26/201616.2616.2815.3915.522,907,316
2/25/201616.6516.9916.6216.93342,050
2/24/201616.4816.6816.1216.57426,639
2/23/201616.4916.6816.4316.57382,212
2/22/201616.3116.6916.2916.53457,923
2/19/201616.3116.4216.2016.24357,336
2/18/201616.0216.4416.0016.42811,376
2/17/201615.8416.1215.8416.00716,696
2/16/201615.5415.9015.4215.80620,201
2/12/201615.3615.5615.2315.47665,813
2/11/201615.6215.6215.0315.28938,653
2/10/201615.6415.9515.3615.71590,002
2/9/201615.4515.5415.2115.48720,713
2/8/201615.7015.7015.3415.61943,840
2/5/201615.7215.9115.6915.70562,327
2/4/201615.8815.9015.6815.75390,550
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
Trading Center