Apollo Commercial Real Estate Finance Inc $16.40

down -0.04


25/7/2014 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
7/27/201216.7016.9016.6916.78139,679
7/26/201216.9016.9016.5916.72124,622
7/25/201216.6816.8516.5416.74131,954
7/24/201216.6616.6916.5616.6081,585
7/23/201216.5816.7316.5116.6297,096
7/20/201216.5016.7616.5016.7683,286
7/19/201216.7416.7416.5116.5654,904
7/18/201216.7116.8816.5916.69158,779
7/17/201216.7916.8616.6816.74178,512
7/16/201216.6416.7716.6216.77176,082
7/13/201216.6716.8316.5216.63148,698
7/12/201216.5016.7016.5016.64150,085
7/11/201216.3816.6016.3516.48125,002
7/10/201216.6016.6416.3616.43100,677
7/9/201216.3716.5616.3516.53179,697
7/6/201216.3016.4316.3016.3997,233
7/5/201216.3516.4916.3516.39100,296
7/3/201216.4816.4816.2816.38118,216
7/2/201216.0916.4116.0316.41145,312
6/29/201216.4616.4615.9516.07200,077
6/28/201216.0416.3016.0016.28116,642
6/27/201215.9116.2115.8716.08185,509
6/26/201216.4016.4616.2016.35143,103
6/25/201216.3016.3916.1216.37125,844
6/22/201216.2216.3916.1416.37505,241
6/21/201216.2216.2716.0016.11163,261
6/20/201216.2616.3016.1616.21108,326
6/19/201216.3316.4616.1616.18221,587
6/18/201216.0616.2916.0616.25166,075
6/15/201215.9116.1815.8916.12215,117
6/14/201215.9816.0815.8215.88183,587
6/13/201216.1216.2015.8915.91173,169
6/12/201216.2416.3215.9116.07146,218
6/11/201216.6016.6316.1116.15192,645
6/8/201216.3116.5116.2316.48188,895
6/7/201216.2516.4016.2216.35223,101
6/6/201216.2216.3016.1016.15230,121
6/5/201215.9916.1415.9816.12148,022
6/4/201215.9316.0615.7915.98141,737
6/1/201215.6415.9515.6415.86113,174
5/31/201215.9215.9915.8115.88137,441
5/30/201215.8915.9315.8015.8785,628
5/29/201216.0516.0515.8115.9468,955
5/25/201216.0516.0715.8715.8978,169
5/24/201215.9916.0315.8516.0164,884
5/23/201215.7815.9915.6915.9372,855
5/22/201216.0216.1415.7215.82125,638
5/21/201215.6715.9915.5215.97142,132
5/18/201215.7615.8915.5115.63106,211
5/17/201216.0116.1315.7715.79100,640
5/16/201216.2516.3016.0216.0383,247
5/15/201216.1716.2516.0216.1690,733
5/14/201216.2916.3416.1216.1391,111
5/11/201216.1716.4016.1716.35109,643
5/10/201216.2216.3316.1016.2892,918
5/9/201216.1316.3016.0816.15124,222
5/8/201216.0216.2516.0216.22154,030
5/7/201215.8116.1015.7916.05148,580
5/4/201215.9815.9915.7415.75116,136
5/3/201215.9316.0815.8415.94107,677
5/2/201215.9116.2015.7915.87114,428
5/1/201215.8416.0715.6515.98179,174
4/30/201215.9816.2315.8616.13230,762
4/27/201215.9516.0115.9115.97131,825
4/26/201215.9315.9615.7415.9547,021
4/25/201215.9815.9815.8615.9576,584
4/24/201215.7915.9515.7615.94147,466
4/23/201215.5715.9315.5615.7986,732
4/20/201215.8915.9415.7715.80123,827
4/19/201215.8315.8815.5715.7466,086
4/18/201215.7215.8715.7215.7873,325
4/17/201215.9015.9415.6615.81107,458
4/16/201215.6815.8715.5315.8170,175
4/13/201215.8015.8615.4115.59114,046
4/12/201215.6215.8315.5915.8094,197
4/11/201215.5715.5715.4515.5659,895
4/10/201215.6015.6015.2815.4399,636
4/9/201215.4415.7415.4415.60133,535
4/5/201215.5215.7415.5215.6354,661
4/4/201215.4715.7115.4015.61106,615
4/3/201215.7815.7815.5015.57174,198
4/2/201215.6715.7915.4515.77159,521
3/30/201215.6815.7615.5415.65129,325
3/29/201215.5615.6915.2515.65117,594
3/28/201215.6915.8415.6015.6997,863
3/27/201216.1716.3016.1116.11187,721
3/26/201216.2516.2516.0916.16145,631
3/23/201216.1916.2116.0016.17153,342
3/22/201215.8216.1215.8016.11190,923
3/21/201215.9716.0615.7415.89171,070
3/20/201215.8716.1915.7915.89132,795
3/19/201215.6316.0315.6315.92229,014
3/16/201215.7715.9415.6215.62256,716
3/15/201215.7415.8615.5415.76158,748
3/14/201215.8015.9315.6315.69133,567
3/13/201215.7315.7915.5915.77157,868
3/12/201215.5015.7315.4515.60190,212
3/9/201215.2915.5415.2315.45136,276
3/8/201215.4215.4515.1815.28127,658
3/7/201215.1215.4015.0515.36120,980
Trading Center