$16.49 -0.08 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Aug. 28, 2015 | 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
4/8/201517.2717.3717.1817.30448,243
4/7/201517.3217.3417.1017.22437,619
4/6/201517.3117.4217.2617.36391,789
4/2/201517.2817.3517.2117.28449,166
4/1/201517.2017.3817.1117.24803,491
3/31/201517.1017.2617.0217.181,946,439
3/30/201517.0917.2217.0717.10733,663
3/27/201517.1117.1416.9917.07725,481
3/26/201517.5717.6317.4017.541,369,018
3/25/201517.6217.7317.5117.531,004,828
3/24/201517.5017.6517.3717.55911,971
3/23/201517.6717.6817.3117.521,202,621
3/20/201517.2017.6917.1317.671,598,355
3/19/201517.0617.2017.0017.14708,744
3/18/201516.9317.1116.8917.061,091,766
3/17/201516.8416.9516.8216.93663,226
3/16/201516.8216.9016.7916.81560,342
3/13/201516.8616.9016.7216.75957,142
3/12/201516.7516.8816.7516.84663,273
3/11/201516.7416.8216.6816.77976,136
3/10/201516.7616.8016.6816.75878,079
3/9/201516.7116.8416.6716.751,275,618
3/6/201516.7716.8216.5016.641,653,671
3/5/201516.7716.9016.7116.788,642,678
3/4/201517.4017.5217.3017.52378,796
3/3/201517.3617.4617.2317.42375,813
3/2/201517.1617.4417.1617.42660,132
2/27/201517.1217.2617.0917.09468,903
2/26/201516.7317.2816.7317.091,056,320
2/25/201516.6016.7716.6016.63177,499
2/24/201516.6116.6616.5516.62208,937
2/23/201516.7316.7316.5516.68183,757
2/20/201516.6016.7416.6016.73201,355
2/19/201516.7416.7816.6016.66137,698
2/18/201516.7516.7816.5716.75396,031
2/17/201516.7016.8116.6916.78271,967
2/13/201516.7916.7916.6616.70178,607
2/12/201516.6816.7916.6116.77241,216
2/11/201516.6716.7616.6016.64161,544
2/10/201516.7616.7616.5716.68164,722
2/9/201516.6516.7316.6116.67220,700
2/6/201516.8816.9016.6416.68270,039
2/5/201516.7016.9116.6616.91229,853
2/4/201516.7316.7716.5916.70184,650
2/3/201516.6816.7816.5716.75337,093
2/2/201516.5616.6516.4016.65213,530
1/30/201516.6416.6816.4616.53263,662
1/29/201516.6816.7416.4916.66333,298
1/28/201516.9116.9316.6616.68208,271
1/27/201516.8616.9416.7616.83199,628
1/26/201516.7716.9516.7116.95227,347
1/23/201516.7016.8016.6716.80231,262
1/22/201516.6216.7416.5116.70218,130
1/21/201516.5516.6416.5016.59162,037
1/20/201516.7716.7816.5216.59300,069
1/16/201516.4416.7216.3216.72283,411
1/15/201516.4716.5316.3416.46248,825
1/14/201516.3216.5116.2816.44232,740
1/13/201516.4516.5216.3516.43276,826
1/12/201516.4016.4916.2516.37406,959
1/9/201516.4816.5116.3716.41365,452
1/8/201516.6916.6916.4516.49440,696
1/7/201516.4816.6516.4416.63492,808
1/6/201516.6016.6416.3716.42225,809
1/5/201516.4716.6316.4516.51387,431
1/2/201516.4916.5516.3516.54184,558
12/31/201416.7216.7916.3216.36230,013
12/30/201416.6016.6616.5116.63154,833
12/29/201416.5616.7616.4716.60256,978
12/26/201416.8516.9516.7916.88200,914
12/24/201416.8716.9016.6616.86161,703
12/23/201417.0417.0416.8016.90238,672
12/22/201416.9717.0016.8716.98240,926
12/19/201416.8516.9616.7816.92537,719
12/18/201416.7816.8616.6916.84339,370
12/17/201416.2816.7416.2816.73282,761
12/16/201416.3416.5116.2916.30339,128
12/15/201416.5116.5116.2616.34250,319
12/12/201416.5916.7116.4516.45261,945
12/11/201416.5316.7716.5116.69386,953
12/10/201416.7416.7516.5116.56169,637
12/9/201416.5216.7816.5216.74290,695
12/8/201416.6916.7016.5316.62218,312
12/5/201416.6416.7516.6216.68318,620
12/4/201416.7016.7216.5616.69209,015
12/3/201416.7316.7916.6316.64188,428
12/2/201416.5916.8016.5616.70214,244
12/1/201416.6916.7416.5016.51212,140
11/28/201416.7016.7416.6016.68190,712
11/26/201416.5416.6816.4916.65174,159
11/25/201416.5416.5716.5016.53156,068
11/24/201416.4616.5216.3716.51174,454
11/21/201416.5316.5716.3516.40229,338
11/20/201416.4716.4916.3116.42463,650
11/19/201416.6016.6216.3816.42210,179
11/18/201416.5716.6616.4916.59206,061
11/17/201416.4416.5116.3416.46225,724
11/14/201416.4316.5716.4316.44149,810
11/13/201416.5316.5916.3916.45289,509
11/12/201416.5216.5516.4016.50241,970
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!