$16.53 -0.03 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Sep. 16, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
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
6/14/201316.7517.0016.5716.66202,924
6/13/201316.2516.8216.0716.70244,225
6/12/201316.5416.6216.0216.20431,598
6/11/201316.5016.6516.3016.41248,722
6/10/201316.7316.8316.5316.59156,352
6/7/201316.7716.9416.4416.67237,358
6/6/201316.4216.7016.2816.69457,285
6/5/201316.6716.6716.3716.43326,854
6/4/201316.6417.0716.5816.65453,012
6/3/201316.6316.9916.3616.66594,603
5/31/201317.1917.2616.6016.67574,105
5/30/201317.4017.4817.0217.22266,032
5/29/201317.6217.6216.7817.40791,216
5/28/201317.8017.9817.5117.63433,691
5/24/201317.5017.7017.4017.70204,013
5/23/201317.4517.6217.2017.60441,273
5/22/201318.0318.2017.6117.74295,241
5/21/201318.0018.1717.9918.03417,153
5/20/201318.1418.2218.0518.15218,287
5/17/201318.0318.1317.9718.13257,667
5/16/201317.7218.0417.5918.03284,001
5/15/201317.6017.7217.3017.70610,252
5/14/201318.0018.0717.6017.64307,532
5/13/201318.1218.1217.8518.02238,426
5/10/201318.1718.2118.0218.14307,770
5/9/201318.1918.2818.0618.13239,344
5/8/201318.1518.2718.1518.27561,938
5/7/201317.9218.1517.9018.15359,516
5/6/201317.9017.9817.8517.92274,255
5/3/201317.8517.9417.7317.74361,377
5/2/201317.5417.8517.5417.80328,610
5/1/201317.7517.7617.3917.52442,111
4/30/201317.6117.8217.5117.74516,373
4/29/201317.5517.6517.4617.63261,635
4/26/201317.3717.5017.3117.48391,285
4/25/201317.3317.4017.2817.36251,533
4/24/201317.2017.3017.0917.29330,950
4/23/201317.2317.2316.9817.16338,128
4/22/201317.1317.2716.9617.08366,856
4/19/201317.0617.0916.9717.04543,738
4/18/201317.1017.2716.9717.04324,521
4/17/201317.1617.1717.0017.15539,264
4/16/201317.0117.2516.9617.23478,986
4/15/201317.4117.4116.9216.94773,857
4/12/201317.4417.5017.3017.41331,614
4/11/201317.5017.5317.3617.47279,989
4/10/201317.4717.5517.3917.50343,129
4/9/201317.7517.7617.4817.50446,837
4/8/201317.5417.7417.5017.73328,779
4/5/201317.3117.5717.2417.54254,607
4/4/201317.3417.4717.2517.45491,710
4/3/201317.6417.7117.3417.35672,934
4/2/201317.6717.7817.4417.61883,374
4/1/201317.5017.6917.4417.69651,479
3/28/201317.4317.5917.2617.591,257,370
3/27/201317.0717.4217.0717.39659,296
3/26/201316.8717.2216.8017.22650,691
3/25/201317.2717.3617.2017.20552,297
3/22/201317.0217.2817.0217.27631,041
3/21/201317.0217.1617.0217.021,024,546
3/20/201317.1517.1716.9617.051,331,645
3/19/201317.2017.2317.0317.09963,135
3/18/201317.1017.2217.0617.16432,899
3/15/201317.2417.2617.1317.18938,079
3/14/201317.2417.3017.1317.241,096,485
3/13/201317.2517.2717.1717.23550,956
3/12/201317.1617.2717.1517.25667,571
3/11/201317.0017.2216.9917.20950,217
3/8/201317.1717.2416.8816.981,202,274
3/7/201317.0817.2017.0517.19929,683
3/6/201317.1217.1917.0217.055,476,896
3/5/201317.4317.6417.3817.59297,589
3/4/201317.2617.4617.0617.46271,777
3/1/201317.2517.3017.1217.25265,352
2/28/201317.6917.6917.0517.25589,584
2/27/201317.3917.6917.3117.59252,195
2/26/201317.3417.4817.2517.36280,045
2/25/201317.5217.5417.2417.24205,433
2/22/201317.2717.4417.1817.37155,712
2/21/201317.5617.5617.1417.16304,432
2/20/201317.5917.8117.5117.51358,383
2/19/201317.6417.7217.5617.70427,915
2/15/201317.6617.6617.5017.61205,473
2/14/201317.6517.6517.4217.61218,383
2/13/201317.4417.6517.3617.64215,464
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center