$15.42 +0.14 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Feb. 12, 2016 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
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
9/10/201516.0716.1616.0516.13210,644
9/9/201516.2416.3016.0516.08380,708
9/8/201516.2716.2916.1516.19477,748
9/4/201516.2216.2616.0716.15298,957
9/3/201516.2916.3616.2616.29301,847
9/2/201516.2316.2816.0916.26788,478
9/1/201516.2616.3016.0416.15697,155
8/31/201516.4816.5416.3416.37530,485
8/28/201516.5216.5716.3916.49312,681
8/27/201516.5216.8016.4116.57396,818
8/26/201516.5916.5916.3116.45546,778
8/25/201516.4916.5416.3116.36430,352
8/24/201516.3516.3512.9216.271,268,306
8/21/201516.8216.9816.6216.69483,369
8/20/201517.0417.1516.9816.98341,198
8/19/201517.1017.1816.9817.09322,313
8/18/201517.2017.2017.0117.11501,938
8/17/201517.1017.2417.0617.24302,797
8/14/201516.9717.1716.9117.14392,206
8/13/201516.9717.0916.8816.99328,645
8/12/201517.0917.1316.8916.99286,645
8/11/201516.9817.1416.9217.12295,606
8/10/201516.8916.9516.8416.93327,217
8/7/201516.8316.9316.7316.86390,434
8/6/201516.8716.9916.7416.87499,398
8/5/201516.9216.9216.7316.87277,830
8/4/201516.9016.9516.7816.92374,334
8/3/201516.8716.9516.8116.90330,349
7/31/201516.8316.9716.7916.88379,361
7/30/201516.6716.8216.6216.79346,961
7/29/201516.4316.6816.3316.64435,133
7/28/201516.4516.5516.3616.42338,745
7/27/201516.3016.4516.2116.40240,038
7/24/201516.5016.6216.2816.31457,171
7/23/201516.7516.7616.4516.49575,001
7/22/201516.7516.8416.7116.75226,535
7/21/201516.8716.9416.6916.72347,149
7/20/201516.9916.9916.8416.87283,016
7/17/201516.9817.0316.8916.99276,354
7/16/201517.0217.1316.9216.98391,060
7/15/201517.0517.0716.9517.02276,137
7/14/201516.9717.1016.9517.03450,979
7/13/201516.9517.0116.8216.90591,946
7/10/201516.7416.9716.7016.90417,590
7/9/201516.8616.9816.6116.69416,824
7/8/201516.7516.9016.7516.78358,172
7/7/201516.9416.9916.7616.83532,645
7/6/201516.6016.9116.5216.89491,846
7/2/201516.7516.8816.5516.57318,607
7/1/201516.5116.7116.4016.69417,630
6/30/201516.5116.6416.4216.43557,954
6/29/201516.7516.8816.4416.48443,369
6/26/201517.0117.0816.6716.80824,723
6/25/201517.4017.5317.3117.37807,230
6/24/201517.4517.4517.3417.37380,432
6/23/201517.4717.4817.3917.45361,961
6/22/201517.6217.6217.4617.48549,030
6/19/201517.3917.5617.3017.561,108,307
6/18/201517.3217.4217.2717.35565,273
6/17/201517.1917.3017.1217.27367,357
6/16/201517.0817.2117.0117.16433,679
6/15/201517.0817.1416.9617.03344,792
6/12/201517.0917.0916.9617.08236,111
6/11/201517.0517.1316.9717.10491,188
6/10/201516.9517.0816.9216.99376,494
6/9/201516.9917.0116.8816.95312,227
6/8/201517.0517.0716.9917.01270,403
6/5/201517.0617.1017.0017.05406,086
6/4/201517.2217.2317.1017.17289,260
6/3/201517.3417.3717.1817.22343,059
6/2/201517.3517.4317.2817.39723,948
6/1/201517.2117.3817.1717.37281,958
5/29/201517.3117.3917.1517.17360,079
5/28/201517.3117.3617.2617.35314,337
5/27/201517.1417.3617.1017.34314,609
5/26/201517.2017.2017.0117.11337,734
5/22/201517.1917.3017.1317.20314,869
5/21/201517.2917.3617.1817.24286,682
5/20/201517.3317.3517.2217.31306,987
5/19/201517.4117.4117.2817.35314,852
5/18/201517.4117.4117.2417.39335,206
5/15/201517.3217.4417.2217.41369,497
5/14/201517.1217.3017.1117.29413,062
5/13/201517.1317.1617.0017.05259,102
5/12/201517.0117.0816.8717.07298,673
5/11/201517.0717.1717.0117.04361,716
5/8/201517.1017.1917.0017.06286,504
5/7/201516.9517.0316.8116.99491,197
5/6/201517.2017.2116.9517.00401,846
5/5/201517.1417.2717.0617.17527,427
5/4/201517.1717.2717.0717.18484,940
5/1/201517.1117.2517.0617.16473,626
4/30/201517.1117.1416.9517.09642,578
4/29/201517.2217.2817.0817.10363,731
Trading Center