$16.25 +0.05 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
11/11/201517.1017.1517.0517.06429,536
11/10/201516.8917.1016.8917.05484,833
11/9/201517.0517.0516.8216.91529,360
11/6/201517.0017.1216.8516.95444,064
11/5/201517.1317.1716.8717.05290,123
11/4/201517.1117.2117.0717.13372,936
11/3/201517.0017.1516.9317.11277,114
11/2/201516.6817.1816.6517.06582,794
10/30/201516.7616.8516.5716.61324,802
10/29/201516.8116.8316.5916.70346,551
10/28/201516.7116.8816.4716.87513,818
10/27/201516.8116.8316.6416.72374,458
10/26/201516.9616.9616.8116.89269,881
10/23/201516.9716.9916.8016.90241,069
10/22/201516.8616.9816.7916.92245,022
10/21/201516.8516.9916.7816.79334,863
10/20/201516.7216.8716.6216.85764,391
10/19/201516.5016.7016.4916.69254,253
10/16/201516.4916.5816.4016.53255,402
10/15/201516.4016.4816.2116.45276,664
10/14/201516.5016.5516.3216.37241,281
10/13/201516.6216.6916.4016.48288,559
10/12/201516.4116.7316.4116.64429,366
10/9/201516.5616.5716.2716.42310,142
10/8/201516.4516.5516.3816.54290,301
10/7/201516.2716.4916.2516.45386,356
10/6/201516.1716.3316.1316.24460,679
10/5/201515.6916.1715.6516.17421,659
10/2/201515.5815.6515.4115.64506,648
10/1/201515.7115.8015.5515.62405,644
9/30/201515.7915.8515.5315.71676,925
9/29/201515.6615.7915.6315.73498,216
9/28/201516.3016.3015.5115.63746,007
9/25/201516.8616.9116.6716.67623,194
9/24/201516.8716.9116.7216.83374,585
9/23/201516.8416.9616.8116.89428,243
9/22/201516.8017.1716.7716.83863,973
9/21/201516.7416.9016.7416.83468,991
9/18/201516.6116.8216.6116.71526,283
9/17/201516.4916.8616.4616.74335,804
9/16/201516.4316.6016.3216.49189,675
9/15/201516.4316.4816.2716.43217,308
9/14/201516.3216.4316.2916.42181,488
9/11/201516.1116.4316.1116.31316,064
9/10/201516.0716.1616.0516.13210,644
9/9/201516.2416.3016.0516.08380,708
9/8/201516.2716.2916.1516.19477,748
9/4/201516.2216.2616.0716.15298,957
9/3/201516.2916.3616.2616.29301,847
9/2/201516.2316.2816.0916.26788,478
9/1/201516.2616.3016.0416.15697,155
8/31/201516.4816.5416.3416.37530,485
8/28/201516.5216.5716.3916.49312,681
8/27/201516.5216.8016.4116.57396,818
8/26/201516.5916.5916.3116.45546,778
8/25/201516.4916.5416.3116.36430,352
8/24/201516.3516.3512.9216.271,268,306
8/21/201516.8216.9816.6216.69483,369
8/20/201517.0417.1516.9816.98341,198
8/19/201517.1017.1816.9817.09322,313
8/18/201517.2017.2017.0117.11501,938
8/17/201517.1017.2417.0617.24302,797
8/14/201516.9717.1716.9117.14392,206
8/13/201516.9717.0916.8816.99328,645
8/12/201517.0917.1316.8916.99286,645
8/11/201516.9817.1416.9217.12295,606
8/10/201516.8916.9516.8416.93327,217
8/7/201516.8316.9316.7316.86390,434
8/6/201516.8716.9916.7416.87499,398
8/5/201516.9216.9216.7316.87277,830
8/4/201516.9016.9516.7816.92374,334
8/3/201516.8716.9516.8116.90330,349
7/31/201516.8316.9716.7916.88379,361
7/30/201516.6716.8216.6216.79346,961
7/29/201516.4316.6816.3316.64435,133
7/28/201516.4516.5516.3616.42338,745
7/27/201516.3016.4516.2116.40240,038
7/24/201516.5016.6216.2816.31457,171
7/23/201516.7516.7616.4516.49575,001
7/22/201516.7516.8416.7116.75226,535
7/21/201516.8716.9416.6916.72347,149
7/20/201516.9916.9916.8416.87283,016
7/17/201516.9817.0316.8916.99276,354
7/16/201517.0217.1316.9216.98391,060
7/15/201517.0517.0716.9517.02276,137
7/14/201516.9717.1016.9517.03450,979
7/13/201516.9517.0116.8216.90591,946
7/10/201516.7416.9716.7016.90417,590
7/9/201516.8616.9816.6116.69416,824
7/8/201516.7516.9016.7516.78358,172
7/7/201516.9416.9916.7616.83532,645
7/6/201516.6016.9116.5216.89491,846
7/2/201516.7516.8816.5516.57318,607
7/1/201516.5116.7116.4016.69417,630
6/30/201516.5116.6416.4216.43557,954
6/29/201516.7516.8816.4416.48443,369
6/26/201517.0117.0816.6716.80824,723
6/25/201517.4017.5317.3117.37807,230
6/24/201517.4517.4517.3417.37380,432
6/23/201517.4717.4817.3917.45361,961
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center