$17.01 +0.01 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
4/6/201616.0716.1415.9116.10517,832
4/5/201615.9716.1015.8416.02467,551
4/4/201616.1616.2015.9416.01680,422
4/1/201616.2416.2816.0216.12647,555
3/31/201616.1916.3916.1516.30597,151
3/30/201616.1516.4916.1216.22809,124
3/29/201615.9916.1315.6216.11929,887
3/28/201616.4616.5416.2716.43657,346
3/24/201616.3216.5616.2016.45743,772
3/23/201616.6516.7016.3216.33782,259
3/22/201616.6016.8016.3916.661,548,350
3/21/201616.3316.7916.2816.591,275,848
3/18/201616.5216.5216.1916.281,753,459
3/17/201616.2016.5916.1016.42757,755
3/16/201615.9016.2615.7316.16772,791
3/15/201615.8315.9715.5615.86651,046
3/14/201616.0716.0815.8515.91881,784
3/11/201615.9016.1315.8916.07634,659
3/10/201615.9916.0115.6515.82506,595
3/9/201615.8415.9615.6515.94814,563
3/8/201615.9915.9915.6715.81817,867
3/7/201615.9316.1115.7915.95513,267
3/4/201615.8416.0315.7915.95614,189
3/3/201615.6615.8915.6415.82746,804
3/2/201615.5815.7015.4615.681,090,560
3/1/201615.5615.6815.4715.601,231,762
2/29/201615.5315.6915.3115.451,875,581
2/26/201616.2616.2815.3915.522,907,316
2/25/201616.6516.9916.6216.93342,050
2/24/201616.4816.6816.1216.57426,639
2/23/201616.4916.6816.4316.57382,212
2/22/201616.3116.6916.2916.53457,923
2/19/201616.3116.4216.2016.24357,336
2/18/201616.0216.4416.0016.42811,376
2/17/201615.8416.1215.8416.00716,696
2/16/201615.5415.9015.4215.80620,201
2/12/201615.3615.5615.2315.47665,813
2/11/201615.6215.6215.0315.28938,653
2/10/201615.6415.9515.3615.71590,002
2/9/201615.4515.5415.2115.48720,713
2/8/201615.7015.7015.3415.61943,840
2/5/201615.7215.9115.6915.70562,327
2/4/201615.8815.9015.6815.75390,550
2/3/201615.8716.0015.6615.90635,954
2/2/201615.7815.8615.5015.86560,151
2/1/201615.8315.9615.6415.83516,819
1/29/201615.6015.9015.5415.90646,192
1/28/201615.4915.6715.3515.53495,671
1/27/201615.5515.6315.2715.36528,213
1/26/201615.3415.6615.0915.57748,549
1/25/201615.6015.6215.3015.30489,449
1/22/201615.2415.7415.1815.66791,551
1/21/201614.7915.3514.7915.13705,315
1/20/201615.3015.3313.8015.161,980,369
1/19/201616.0016.0515.4115.491,117,427
1/15/201616.2416.2915.6815.921,276,872
1/14/201616.4216.6216.1116.47799,464
1/13/201616.7516.8216.2216.42971,728
1/12/201617.0017.0216.6916.79656,107
1/11/201616.7617.0816.7616.84865,877
1/8/201617.0617.1216.6816.73679,615
1/7/201617.3117.3216.9917.01504,907
1/6/201617.3617.4317.2817.34743,777
1/5/201617.0617.3816.9917.35529,130
1/4/201617.2017.2016.9616.96691,243
12/31/201517.1817.3717.0917.23528,406
12/30/201517.4217.4917.1117.12462,772
12/29/201517.4317.6517.3817.48488,024
12/28/201517.9417.9517.7117.87448,983
12/24/201517.9518.0717.9017.94479,867
12/23/201517.8518.2517.8217.951,032,059
12/22/201517.7117.8917.7017.761,220,627
12/21/201517.6817.7117.4217.71481,586
12/18/201517.5917.6617.4317.58955,389
12/17/201517.5417.6517.5217.58534,916
12/16/201517.5317.6617.3617.53905,967
12/15/201517.1317.4517.0317.45389,491
12/14/201517.1817.3416.8917.07762,260
12/11/201517.2417.3517.1617.18512,295
12/10/201517.2817.4317.2717.40285,188
12/9/201517.3017.5017.2217.28298,725
12/8/201517.3317.4217.2517.36343,282
12/7/201517.4317.4917.3717.40422,005
12/4/201517.2117.4917.2117.44375,558
12/3/201517.2917.3717.1217.20371,946
12/2/201517.5217.5317.2817.29421,238
12/1/201517.5817.7117.4517.51433,919
11/30/201517.6217.6317.4617.55401,414
11/27/201517.4717.6317.4417.57261,655
11/25/201517.4017.4517.2617.40351,312
11/24/201517.3017.4117.2017.40292,055
11/23/201517.3817.4217.2717.31355,164
11/20/201517.3517.4517.2717.38423,620
11/19/201517.2017.3417.2017.34271,105
11/18/201517.1017.1817.0217.17445,516
11/17/201517.0417.2117.0317.07258,242
11/16/201516.9917.0416.8017.03386,034
11/13/201516.9017.0416.8916.99256,850
11/12/201517.0417.1216.8916.91305,914
11/11/201517.1017.1517.0517.06429,536
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center