$16.16 -0.22 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
4/17/201517.0717.1117.0517.10681,157
4/16/201517.2017.2817.0817.10777,649
4/15/201517.2817.3117.1617.16514,794
4/14/201517.2817.3317.2517.28299,693
4/13/201517.2817.2917.1717.25353,924
4/10/201517.1517.3317.1517.22383,460
4/9/201517.2517.3217.0917.15351,083
4/8/201517.2717.3717.1817.30448,243
4/7/201517.3217.3417.1017.22437,619
4/6/201517.3117.4217.2617.36391,789
4/2/201517.2817.3517.2117.28449,166
4/1/201517.2017.3817.1117.24803,491
3/31/201517.1017.2617.0217.181,946,439
3/30/201517.0917.2217.0717.10733,663
3/27/201517.1117.1416.9917.07725,481
3/26/201517.5717.6317.4017.541,369,018
3/25/201517.6217.7317.5117.531,004,828
3/24/201517.5017.6517.3717.55911,971
3/23/201517.6717.6817.3117.521,202,621
3/20/201517.2017.6917.1317.671,598,355
3/19/201517.0617.2017.0017.14708,744
3/18/201516.9317.1116.8917.061,091,766
3/17/201516.8416.9516.8216.93663,226
3/16/201516.8216.9016.7916.81560,342
3/13/201516.8616.9016.7216.75957,142
3/12/201516.7516.8816.7516.84663,273
3/11/201516.7416.8216.6816.77976,136
3/10/201516.7616.8016.6816.75878,079
3/9/201516.7116.8416.6716.751,275,618
3/6/201516.7716.8216.5016.641,653,671
3/5/201516.7716.9016.7116.788,642,678
3/4/201517.4017.5217.3017.52378,796
3/3/201517.3617.4617.2317.42375,813
3/2/201517.1617.4417.1617.42660,132
2/27/201517.1217.2617.0917.09468,903
2/26/201516.7317.2816.7317.091,056,320
2/25/201516.6016.7716.6016.63177,499
2/24/201516.6116.6616.5516.62208,937
2/23/201516.7316.7316.5516.68183,757
2/20/201516.6016.7416.6016.73201,355
2/19/201516.7416.7816.6016.66137,698
2/18/201516.7516.7816.5716.75396,031
2/17/201516.7016.8116.6916.78271,967
2/13/201516.7916.7916.6616.70178,607
2/12/201516.6816.7916.6116.77241,216
2/11/201516.6716.7616.6016.64161,544
2/10/201516.7616.7616.5716.68164,722
2/9/201516.6516.7316.6116.67220,700
2/6/201516.8816.9016.6416.68270,039
2/5/201516.7016.9116.6616.91229,853
2/4/201516.7316.7716.5916.70184,650
2/3/201516.6816.7816.5716.75337,093
2/2/201516.5616.6516.4016.65213,530
1/30/201516.6416.6816.4616.53263,662
1/29/201516.6816.7416.4916.66333,298
1/28/201516.9116.9316.6616.68208,271
1/27/201516.8616.9416.7616.83199,628
1/26/201516.7716.9516.7116.95227,347
1/23/201516.7016.8016.6716.80231,262
1/22/201516.6216.7416.5116.70218,130
1/21/201516.5516.6416.5016.59162,037
1/20/201516.7716.7816.5216.59300,069
1/16/201516.4416.7216.3216.72283,411
1/15/201516.4716.5316.3416.46248,825
1/14/201516.3216.5116.2816.44232,740
1/13/201516.4516.5216.3516.43276,826
1/12/201516.4016.4916.2516.37406,959
1/9/201516.4816.5116.3716.41365,452
1/8/201516.6916.6916.4516.49440,696
1/7/201516.4816.6516.4416.63492,808
1/6/201516.6016.6416.3716.42225,809
1/5/201516.4716.6316.4516.51387,431
1/2/201516.4916.5516.3516.54184,558
12/31/201416.7216.7916.3216.36230,013
12/30/201416.6016.6616.5116.63154,833
12/29/201416.5616.7616.4716.60256,978
12/26/201416.8516.9516.7916.88200,914
12/24/201416.8716.9016.6616.86161,703
12/23/201417.0417.0416.8016.90238,672
12/22/201416.9717.0016.8716.98240,926
12/19/201416.8516.9616.7816.92537,719
12/18/201416.7816.8616.6916.84339,370
12/17/201416.2816.7416.2816.73282,761
12/16/201416.3416.5116.2916.30339,128
12/15/201416.5116.5116.2616.34250,319
12/12/201416.5916.7116.4516.45261,945
12/11/201416.5316.7716.5116.69386,953
12/10/201416.7416.7516.5116.56169,637
12/9/201416.5216.7816.5216.74290,695
12/8/201416.6916.7016.5316.62218,312
12/5/201416.6416.7516.6216.68318,620
12/4/201416.7016.7216.5616.69209,015
12/3/201416.7316.7916.6316.64188,428
12/2/201416.5916.8016.5616.70214,244
12/1/201416.6916.7416.5016.51212,140
11/28/201416.7016.7416.6016.68190,712
11/26/201416.5416.6816.4916.65174,159
11/25/201416.5416.5716.5016.53156,068
11/24/201416.4616.5216.3716.51174,454
11/21/201416.5316.5716.3516.40229,338
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center