Apollo Commercial Real Estate Finance Inc $16.62

down -0.07


22/8/2014 04:05 PM  |  NYSE : ARI  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
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
10/11/201315.7015.7915.5415.79155,006
10/10/201315.5315.6915.4815.65159,465
10/9/201315.2915.4515.2115.41142,355
10/8/201315.4415.5715.2315.29218,058
10/7/201315.2415.5015.2415.40160,517
10/4/201315.4615.5015.3015.34146,958
10/3/201315.3715.4515.2815.38193,947
10/2/201315.3215.4915.2715.43165,688
10/1/201315.3115.5315.2815.33210,655
9/30/201315.0615.2915.0615.27322,837
9/27/201315.2915.4015.1015.15138,492
9/26/201315.2815.3715.2015.36141,638
9/25/201315.7615.9115.6115.62227,848
9/24/201316.0016.0515.6615.69229,923
9/23/201315.9516.0315.8315.99179,088
9/20/201315.7315.9215.5615.90288,333
9/19/201315.7715.9515.5815.72172,141
9/18/201315.6316.0715.4915.76310,067
9/17/201315.6015.6515.4915.60150,849
9/16/201315.5615.7215.4815.55186,356
9/13/201315.4915.6415.3615.41126,559
9/12/201315.4715.5515.4015.41157,724
9/11/201315.1515.5015.1015.48195,958
9/10/201315.1515.2415.0615.12271,695
9/9/201315.1315.2115.0815.13173,993
9/6/201315.0015.1214.9515.09258,733
9/5/201314.8614.9814.7514.88150,588
9/4/201314.8314.9914.7914.80584,587
9/3/201315.1415.1414.6814.84364,428
8/30/201315.1215.1314.9615.02167,797
8/29/201314.9015.1214.8715.11122,182
8/28/201315.1115.1114.8214.90181,259
8/27/201314.9515.2614.9115.12204,738
8/26/201315.2815.2814.9715.06192,716
8/23/201315.1015.2814.9815.25137,761
8/22/201314.8515.0314.8115.02156,877
8/21/201314.8714.9614.7814.85204,403
8/20/201314.7915.0014.7614.90363,359
8/19/201315.2715.2714.5614.76780,305
8/16/201315.3715.4215.2215.24331,264
8/15/201315.4415.6115.3615.38305,670
8/14/201315.4115.5515.4015.51267,680
8/13/201315.5515.6115.3515.44172,735
8/12/201315.6315.6415.4515.57132,604
8/9/201315.6215.6915.5215.59184,327
8/8/201315.7115.7615.4915.57395,776
8/7/201315.6015.6715.5015.63157,454
8/6/201315.6015.6915.5015.60195,667
8/5/201315.6115.6215.4615.61283,605
8/2/201315.6115.7115.5315.67213,095
8/1/201316.0416.2515.5615.63368,714
7/31/201316.0016.1815.7216.03389,807
7/30/201316.2516.3115.9615.9896,229
7/29/201316.2216.2716.0716.1981,397
7/26/201316.1016.3216.0516.20182,755
7/25/201316.1616.2716.0816.17228,705
7/24/201316.2516.2815.7116.17414,632
7/23/201316.2516.3516.1216.20271,989
7/22/201316.2916.3316.1216.18145,022
7/19/201316.2116.3216.1016.22219,295
7/18/201316.2816.3316.1116.24149,471
7/17/201316.3316.3716.1616.22475,003
7/16/201316.2816.3215.9116.22387,641
7/15/201316.1216.2816.1016.22177,190
7/12/201316.3716.3715.9116.09222,556
7/11/201316.0916.3616.0516.35302,621
7/10/201315.8916.0215.5015.99359,987
7/9/201315.9116.2615.8315.94442,577
7/8/201315.7916.1015.7215.77309,741
7/5/201315.8615.8615.1415.82603,805
7/3/201315.8115.8915.4615.82226,907
7/2/201315.9416.0915.8115.82253,638
7/1/201315.9716.0615.8315.90262,374
6/28/201316.0016.1715.8715.88650,659
6/27/201316.0516.1115.9116.04210,955
6/26/201315.9916.2615.8915.93509,828
6/25/201316.0416.2915.9216.23487,979
6/24/201316.0516.0915.7815.97867,890
6/21/201315.9416.2915.8016.22758,491
6/20/201316.5016.5215.5515.85824,642
6/19/201317.0017.1016.6616.70232,984
6/18/201316.6817.0016.5016.98249,440
6/17/201316.8016.9516.5516.68279,473
Trading Center