$16.65 +0.12 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Nov. 26, 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
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
10/23/201216.5916.6816.5016.65316,829
10/22/201216.6616.6816.5616.60267,571
10/19/201216.6716.7416.5116.64365,406
10/18/201216.7416.8516.7016.70212,660
10/17/201216.5716.8216.5316.72424,562
10/16/201216.4016.6316.3416.61339,986
10/15/201216.6116.6115.9516.411,226,584
10/12/201216.6916.8016.5116.61432,902
10/11/201216.8016.8316.6916.70249,804
10/10/201216.8816.9016.6516.77707,246
10/9/201216.9116.9716.8116.92584,491
10/8/201216.7416.8616.7416.86585,518
10/5/201216.8116.9016.7516.75649,944
10/4/201216.8416.9016.7516.751,051,812
10/3/201216.9416.9816.8016.857,302,264
10/2/201217.4217.5317.3817.51134,160
10/1/201217.3517.5117.3117.42117,854
9/28/201217.2917.5117.2617.34116,196
9/27/201217.2317.4417.2117.32156,048
9/26/201217.6617.8517.1517.23351,890
9/25/201218.1518.2718.1018.13311,310
9/24/201218.1418.2518.0018.11190,849
9/21/201218.0918.2218.0118.03340,529
9/20/201218.0018.0317.8517.95186,094
9/19/201218.0018.1217.9318.01171,841
9/18/201217.9318.0017.8717.96197,646
9/17/201217.9417.9617.8717.92108,495
9/14/201217.9218.0017.8417.94191,391
9/13/201217.8918.0017.7517.82185,780
9/12/201217.8317.9417.8117.90150,805
9/11/201217.8817.9317.8017.92110,242
9/10/201217.8017.9717.7817.91173,401
9/7/201217.8517.9217.6617.80161,472
9/6/201217.8017.8517.7417.82159,267
9/5/201217.6817.7617.6217.74167,791
9/4/201217.5217.6317.4417.60102,630
8/31/201217.5617.5617.4117.52155,440
8/30/201217.5217.5517.3217.51170,431
8/29/201217.5117.5417.4317.54189,424
8/28/201217.5517.5517.4117.47155,618
8/27/201217.3017.6617.2817.48277,963
8/24/201217.2717.3317.1717.2797,464
8/23/201217.2517.3117.1717.2396,969
8/22/201217.4017.4317.1817.2791,862
8/21/201217.2017.4417.1617.40161,161
8/20/201217.1817.1817.0817.16141,382
8/17/201217.0917.1517.0117.15117,114
8/16/201217.1017.1117.0117.04100,658
8/15/201217.0417.1717.0117.0993,511
8/14/201217.0317.1017.0017.07144,874
8/13/201217.0317.1417.0017.01154,038
8/10/201216.9517.1016.7616.99324,847
8/9/201216.5016.9416.4816.73109,398
8/8/201216.6216.6216.4516.51240,829
8/7/201216.7516.9016.6516.80156,596
8/6/201216.8016.8716.6116.66125,493
8/3/201216.9016.9716.6616.75138,625
8/2/201216.5016.8016.5016.75121,840
8/1/201216.7816.8016.5016.54231,784
7/31/201216.8017.0016.6916.70157,722
7/30/201216.8716.9016.7716.83119,504
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center