$16.28 +0.17 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Oct. 21, 2014 | 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
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
12/17/201216.7516.8516.5616.85249,220
12/14/201216.6716.7216.5316.62139,765
12/13/201216.6316.7216.6016.6494,063
12/12/201216.8416.8516.5816.65446,184
12/11/201216.7016.8516.6016.81500,075
12/10/201216.4916.7216.4716.68196,721
12/7/201216.4516.5516.2616.44128,461
12/6/201216.3316.5016.3016.39142,461
12/5/201216.6116.6316.3516.41203,627
12/4/201216.6216.6916.5316.59157,969
12/3/201216.7416.7416.6016.65263,290
11/30/201216.6816.7416.5116.69331,410
11/29/201216.7116.7416.5616.66182,475
11/28/201216.6116.7116.4716.69336,494
11/27/201216.5916.7116.4316.61364,208
11/26/201216.4516.6516.3816.64400,054
11/23/201216.3716.4516.3216.45120,777
11/21/201216.2316.3716.1316.32236,024
11/20/201216.1616.3016.1016.18348,590
11/19/201216.2516.2715.9116.08364,270
11/16/201215.4516.1615.4116.11703,942
11/15/201215.6015.7515.1015.40573,010
11/14/201215.8715.9615.4715.49451,619
11/13/201216.3716.3715.9215.96677,171
11/12/201215.9016.2915.9016.08498,190
11/9/201215.6615.7915.4915.75335,808
11/8/201215.9015.9815.5515.64493,080
11/7/201216.2716.2715.7415.90583,829
11/6/201216.4416.5216.3116.37338,998
11/5/201216.4016.4916.1316.35283,830
11/2/201216.8016.8015.6716.39982,483
11/1/201216.9616.9916.7516.87465,796
10/31/201216.9916.9916.8116.911,089,556
10/26/201216.6716.9916.6416.98571,737
10/25/201216.7316.7516.5516.66298,589
10/24/201216.7216.7416.5916.68371,573
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center