$16.49 -0.08 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Aug. 28, 2015 | 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
9/3/201315.1415.1414.6814.84364,428
8/30/201315.1215.1314.9615.02167,797
8/29/201314.9015.1214.8715.11122,182
8/28/201315.1115.1114.8214.90181,259
8/27/201314.9515.2614.9115.12204,738
8/26/201315.2815.2814.9715.06192,716
8/23/201315.1015.2814.9815.25137,761
8/22/201314.8515.0314.8115.02156,877
8/21/201314.8714.9614.7814.85204,403
8/20/201314.7915.0014.7614.90363,359
8/19/201315.2715.2714.5614.76780,305
8/16/201315.3715.4215.2215.24331,264
8/15/201315.4415.6115.3615.38305,670
8/14/201315.4115.5515.4015.51267,680
8/13/201315.5515.6115.3515.44172,735
8/12/201315.6315.6415.4515.57132,604
8/9/201315.6215.6915.5215.59184,327
8/8/201315.7115.7615.4915.57395,776
8/7/201315.6015.6715.5015.63157,454
8/6/201315.6015.6915.5015.60195,667
8/5/201315.6115.6215.4615.61283,605
8/2/201315.6115.7115.5315.67213,095
8/1/201316.0416.2515.5615.63368,714
7/31/201316.0016.1815.7216.03389,807
7/30/201316.2516.3115.9615.9896,229
7/29/201316.2216.2716.0716.1981,397
7/26/201316.1016.3216.0516.20182,755
7/25/201316.1616.2716.0816.17228,705
7/24/201316.2516.2815.7116.17414,632
7/23/201316.2516.3516.1216.20271,989
7/22/201316.2916.3316.1216.18145,022
7/19/201316.2116.3216.1016.22219,295
7/18/201316.2816.3316.1116.24149,471
7/17/201316.3316.3716.1616.22475,003
7/16/201316.2816.3215.9116.22387,641
7/15/201316.1216.2816.1016.22177,190
7/12/201316.3716.3715.9116.09222,556
7/11/201316.0916.3616.0516.35302,621
7/10/201315.8916.0215.5015.99359,987
7/9/201315.9116.2615.8315.94442,577
7/8/201315.7916.1015.7215.77309,741
7/5/201315.8615.8615.1415.82603,805
7/3/201315.8115.8915.4615.82226,907
7/2/201315.9416.0915.8115.82253,638
7/1/201315.9716.0615.8315.90262,374
6/28/201316.0016.1715.8715.88650,659
6/27/201316.0516.1115.9116.04210,955
6/26/201315.9916.2615.8915.93509,828
6/25/201316.0416.2915.9216.23487,979
6/24/201316.0516.0915.7815.97867,890
6/21/201315.9416.2915.8016.22758,491
6/20/201316.5016.5215.5515.85824,642
6/19/201317.0017.1016.6616.70232,984
6/18/201316.6817.0016.5016.98249,440
6/17/201316.8016.9516.5516.68279,473
6/14/201316.7517.0016.5716.66202,924
6/13/201316.2516.8216.0716.70244,225
6/12/201316.5416.6216.0216.20431,598
6/11/201316.5016.6516.3016.41248,722
6/10/201316.7316.8316.5316.59156,352
6/7/201316.7716.9416.4416.67237,358
6/6/201316.4216.7016.2816.69457,285
6/5/201316.6716.6716.3716.43326,854
6/4/201316.6417.0716.5816.65453,012
6/3/201316.6316.9916.3616.66594,603
5/31/201317.1917.2616.6016.67574,105
5/30/201317.4017.4817.0217.22266,032
5/29/201317.6217.6216.7817.40791,216
5/28/201317.8017.9817.5117.63433,691
5/24/201317.5017.7017.4017.70204,013
5/23/201317.4517.6217.2017.60441,273
5/22/201318.0318.2017.6117.74295,241
5/21/201318.0018.1717.9918.03417,153
5/20/201318.1418.2218.0518.15218,287
5/17/201318.0318.1317.9718.13257,667
5/16/201317.7218.0417.5918.03284,001
5/15/201317.6017.7217.3017.70610,252
5/14/201318.0018.0717.6017.64307,532
5/13/201318.1218.1217.8518.02238,426
5/10/201318.1718.2118.0218.14307,770
5/9/201318.1918.2818.0618.13239,344
5/8/201318.1518.2718.1518.27561,938
5/7/201317.9218.1517.9018.15359,516
5/6/201317.9017.9817.8517.92274,255
5/3/201317.8517.9417.7317.74361,377
5/2/201317.5417.8517.5417.80328,610
5/1/201317.7517.7617.3917.52442,111
4/30/201317.6117.8217.5117.74516,373
4/29/201317.5517.6517.4617.63261,635
4/26/201317.3717.5017.3117.48391,285
4/25/201317.3317.4017.2817.36251,533
4/24/201317.2017.3017.0917.29330,950
4/23/201317.2317.2316.9817.16338,128
4/22/201317.1317.2716.9617.08366,856
4/19/201317.0617.0916.9717.04543,738
4/18/201317.1017.2716.9717.04324,521
4/17/201317.1617.1717.0017.15539,264
4/16/201317.0117.2516.9617.23478,986
4/15/201317.4117.4116.9216.94773,857
4/12/201317.4417.5017.3017.41331,614
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!