$16.45 +0.15 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Oct. 23, 2014 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center