Apollo Commercial Real Estate Finance Inc $16.52

up +0.06


22/7/2014 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
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
2/12/201317.5217.5217.3317.38322,513
2/11/201317.4617.5017.3717.46205,468
2/8/201317.5117.5317.3217.45141,158
2/7/201317.6117.6117.4117.46224,402
2/6/201317.5817.6417.5417.56211,420
2/5/201317.5717.5817.4517.57256,289
2/4/201317.6017.6017.4417.51279,409
2/1/201317.5917.6217.4817.59278,132
1/31/201317.4417.5717.3117.46377,529
1/30/201317.5117.5617.3017.30326,799
1/29/201317.5017.5617.3717.47257,648
1/28/201317.4617.4917.3417.40287,848
1/25/201317.5217.6517.1117.39397,509
1/24/201317.6717.6817.4217.43338,429
1/23/201317.6017.6017.5017.53232,245
1/22/201317.4717.5617.3917.56265,019
1/18/201317.3917.4617.3117.40245,756
1/17/201317.3717.5117.3217.33671,573
1/16/201317.3017.4317.2117.29384,425
1/15/201317.3717.4917.1917.28339,738
1/14/201317.4917.5017.2917.39315,493
1/11/201317.3917.4817.1917.42233,682
1/10/201317.3117.3917.1417.33339,396
1/9/201317.0917.4417.0617.30486,346
1/8/201317.0717.0916.9917.05247,646
1/7/201316.9617.0916.8817.07387,179
1/4/201316.9817.0516.8816.96240,305
1/3/201316.8416.9816.6916.95369,876
1/2/201316.5116.8516.4916.84403,020
12/31/201216.2016.3816.1016.23438,351
12/28/201216.3216.5116.1616.18287,346
12/27/201216.4616.7116.2516.31341,882
12/26/201216.9316.9516.7616.80244,074
12/24/201216.8416.9416.8216.90112,796
12/21/201216.8716.9716.7916.87329,743
12/20/201216.9216.9816.8716.98260,716
12/19/201216.9516.9916.8616.92239,500
12/18/201216.8616.9616.7316.96259,478
Trading Center