$15.90 -0.17 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
2/12/201416.3716.4516.3616.40169,410
2/11/201416.4816.5016.3016.41186,389
2/10/201416.4716.5716.2616.50212,432
2/7/201416.2716.4316.2116.43306,071
2/6/201416.3216.3716.1916.26259,591
2/5/201416.2516.3416.1916.23395,194
2/4/201416.4016.5016.1916.25382,552
2/3/201416.5316.7216.3716.38400,403
1/31/201416.4716.8216.4716.82384,982
1/30/201416.6316.7316.5416.64199,855
1/29/201416.4916.6016.4516.57384,125
1/28/201416.4916.6016.4616.55487,035
1/27/201416.6416.6616.5016.53260,183
1/24/201416.6816.7116.5316.60275,789
1/23/201416.7016.7616.6516.68313,702
1/22/201416.7016.7916.6216.73178,108
1/21/201416.6116.7316.6016.71177,986
1/17/201416.4816.6416.4716.61139,984
1/16/201416.6616.7116.4516.55167,309
1/15/201416.5816.7416.5816.63200,592
1/14/201416.7016.7516.5716.61227,551
1/13/201416.6416.6716.5416.67216,403
1/10/201416.6316.6616.5516.59124,937
1/9/201416.6516.6616.5016.55140,981
1/8/201416.6516.6516.4916.58153,725
1/7/201416.6116.7016.4816.70194,857
1/6/201416.4616.6716.4416.60184,836
1/3/201416.3616.5016.3616.44103,992
1/2/201416.2516.3816.2216.37162,280
12/31/201316.3316.3516.2216.25355,960
12/30/201316.3616.4116.3116.32152,192
12/27/201316.3516.4316.2516.42241,692
12/26/201316.9316.9716.7416.75212,247
12/24/201316.6316.8716.6316.8693,723
12/23/201316.8016.9516.6616.67228,679
12/20/201316.4916.8316.4916.82302,513
12/19/201316.7916.7916.4916.49191,688
12/18/201316.6416.8116.5016.80270,766
12/17/201316.6016.6616.5516.58252,554
12/16/201316.5616.5816.5116.56165,564
12/13/201316.5016.6316.4616.56166,572
12/12/201316.6216.6516.4116.50231,093
12/11/201316.8016.8016.5716.66158,747
12/10/201316.6816.8616.6816.77282,659
12/9/201316.5516.6616.3516.66189,855
12/6/201316.5616.6016.4916.50274,115
12/5/201316.4116.5316.3316.46141,968
12/4/201316.2016.4716.2016.38245,095
12/3/201316.3316.5016.2016.26259,383
12/2/201316.7116.7116.3116.41256,657
11/29/201316.7416.7416.6016.6398,964
11/27/201316.5016.6516.4316.65138,362
11/26/201316.5616.5816.4416.5196,113
11/25/201316.4416.6016.3716.51112,418
11/22/201316.3416.4316.2316.3884,594
11/21/201316.3216.4016.1916.30161,379
11/20/201316.2716.4316.2016.27149,016
11/19/201316.4016.5316.2516.27142,494
11/18/201316.5516.5516.3516.41171,843
11/15/201316.6516.6816.4116.55214,638
11/14/201316.3216.7816.2716.66336,103
11/13/201316.1516.3916.1516.28140,126
11/12/201316.1616.2716.1016.20208,995
11/11/201316.1616.1816.0816.14149,857
11/8/201316.2616.2816.0516.19276,483
11/7/201316.4616.4816.1316.27177,666
11/6/201316.2816.4916.2616.37232,951
11/5/201316.1716.2616.1016.15183,514
11/4/201316.2616.3416.1016.18271,797
11/1/201316.1016.1915.9816.17259,567
10/31/201316.1116.1515.9516.11242,932
10/30/201316.1716.2815.9716.06152,081
10/29/201316.4416.4416.0816.20194,808
10/28/201316.2816.4316.1816.43180,604
10/25/201316.3616.3616.1616.28132,282
10/24/201316.2716.3016.2016.30148,596
10/23/201315.8016.2915.7616.19278,419
10/22/201315.7315.9115.7315.85384,534
10/21/201315.8315.8815.6115.73203,752
10/18/201315.9415.9415.7015.76276,376
10/17/201315.5415.8615.5415.86210,003
10/16/201315.7515.7515.5415.54190,579
10/15/201315.7415.7915.6115.69176,807
10/14/201315.7615.8315.6415.82192,198
10/11/201315.7015.7915.5415.79155,006
10/10/201315.5315.6915.4815.65159,465
10/9/201315.2915.4515.2115.41142,355
10/8/201315.4415.5715.2315.29218,058
10/7/201315.2415.5015.2415.40160,517
10/4/201315.4615.5015.3015.34146,958
10/3/201315.3715.4515.2815.38193,947
10/2/201315.3215.4915.2715.43165,688
10/1/201315.3115.5315.2815.33210,655
9/30/201315.0615.2915.0615.27322,837
9/27/201315.2915.4015.1015.15138,492
9/26/201315.2815.3715.2015.36141,638
9/25/201315.7615.9115.6115.62227,848
9/24/201316.0016.0515.6615.69229,923
9/23/201315.9516.0315.8315.99179,088
9/20/201315.7315.9215.5615.90288,333
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center