$16.43 -0.13 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Sep. 22, 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
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
3/6/201215.1515.2915.0015.04102,901
3/5/201214.8415.2514.8415.22134,764
3/2/201215.0015.0914.7914.81107,584
3/1/201214.9815.2214.9614.9798,864
2/29/201215.1815.3714.9314.95129,206
2/28/201215.2615.2615.0815.17117,271
2/27/201214.9315.1714.8215.1447,977
2/24/201215.1515.2514.9214.9769,106
2/23/201214.9515.2114.8815.11128,942
2/22/201215.2415.2414.9214.9253,688
2/21/201215.0715.2514.9515.22144,353
2/17/201215.0615.1114.9314.97109,354
2/16/201214.8915.0814.8715.00108,982
2/15/201215.1515.2014.8414.8679,294
2/14/201215.0515.1014.9015.0950,467
2/13/201215.1015.2015.0015.1161,798
2/10/201214.7915.0114.7514.9678,666
2/9/201215.0415.1014.9014.9244,051
2/8/201215.0215.2214.9315.0178,416
2/7/201215.1115.2514.9114.9783,857
2/6/201215.2715.3714.9915.1463,118
2/3/201215.1915.3615.1015.32117,376
2/2/201215.0315.1014.9015.0583,104
2/1/201214.8515.0914.7715.00158,373
1/31/201214.5514.7514.4614.7261,354
1/30/201214.7314.8314.3114.4891,628
1/27/201214.8714.9014.7514.7985,375
1/26/201214.9114.9614.5114.89152,631
1/25/201214.8615.0014.6714.97172,064
1/24/201214.6914.9014.6314.84139,501
1/23/201214.7214.7514.6214.7196,246
1/20/201214.4914.8514.4514.72180,578
1/19/201214.1514.6314.0814.48144,842
1/18/201213.7514.1313.7414.07112,106
1/17/201213.8514.0013.6113.7375,980
1/13/201213.5913.8313.5113.7565,859
1/12/201213.8413.8413.6813.7289,027
1/11/201213.5013.8013.4713.78103,063
1/10/201213.4913.5513.4213.5391,686
1/9/201213.3713.8513.2913.3578,027
1/6/201213.1913.4213.0713.2978,227
1/5/201213.2813.2813.0513.1861,005
1/4/201213.4213.4713.1313.2984,076
1/3/201213.3313.5213.2313.4790,690
12/30/201113.0513.2013.0113.13164,808
12/29/201113.2013.2513.0513.11124,370
12/28/201113.4913.6713.1013.12160,796
12/27/201113.8514.0313.7314.00123,368
12/23/201114.0314.0613.7713.80100,987
12/22/201113.9614.1713.9614.01156,700
12/21/201113.6513.9613.5513.89163,369
12/20/201113.5713.7413.4313.67146,820
12/19/201113.9613.9613.3513.37130,079
12/16/201113.5713.9813.3013.94224,436
12/15/201113.5613.5813.3313.5091,437
12/14/201113.3713.6913.3113.45133,378
12/13/201113.5813.6913.4513.45105,721
12/12/201113.5113.6513.1013.64113,272
12/9/201113.5613.7513.5013.64117,897
12/8/201113.6913.7113.3913.49106,078
12/7/201113.6313.8013.6013.70133,473
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center