$16.98 +0.06 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Dec. 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
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
12/6/201113.7713.7913.6013.6895,652
12/5/201113.6213.7013.5913.70129,353
12/2/201113.4913.6013.3813.49102,625
12/1/201113.6013.6513.2613.45104,997
11/30/201113.7013.8913.4213.60614,503
11/29/201113.7013.8613.1313.41149,919
11/28/201113.4313.7313.4313.70131,545
11/25/201113.2713.4313.1213.1240,887
11/23/201113.4913.6513.2513.2883,611
11/22/201113.6813.7513.5513.6260,130
11/21/201113.6313.7813.3813.7099,452
11/18/201113.7513.8913.5313.80128,291
11/17/201113.7813.8713.6713.73121,465
11/16/201113.6214.0013.5313.77201,507
11/15/201113.4613.7313.4213.69134,586
11/14/201113.8813.9413.4713.5673,542
11/11/201113.8314.0013.8113.9792,989
11/10/201113.8213.9613.6013.7078,337
11/9/201113.7814.0413.6113.64150,599
11/8/201113.6514.1213.5213.97112,560
11/7/201113.6513.7913.2513.60137,486
11/4/201113.0314.1312.3713.6975,038
11/3/201113.9514.1513.8213.9499,814
11/2/201113.7614.0213.6513.8778,703
11/1/201113.7714.0313.4013.6082,484
10/31/201114.0114.1613.9814.0185,455
10/28/201114.2414.5013.9414.07147,756
10/27/201113.8314.3013.7814.04251,565
10/26/201113.8213.8213.1213.49148,965
10/25/201113.7413.7913.4313.67108,004
10/24/201113.7213.8513.7113.8197,882
10/21/201113.5413.7613.2713.73152,128
10/20/201113.1113.5012.8913.3594,602
10/19/201113.2613.4712.9913.1093,558
10/18/201112.9713.3912.9413.32104,991
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center