Apollo Commercial Real Estate Finance Inc $16.53

up +0.02


19/9/2014 03:56 PM  |  NYSE : ARI  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
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
10/17/201113.2213.2212.8812.9389,159
10/14/201113.1113.3512.9813.35113,983
10/13/201113.0713.1912.8213.0093,920
10/12/201113.1213.3112.9013.09100,607
10/11/201112.7313.0012.6412.9868,797
10/10/201112.6212.9312.4412.88103,383
10/7/201112.7512.7512.3612.42128,022
10/6/201112.6412.7912.3412.75108,811
10/5/201112.7912.9412.2512.53158,008
10/4/201112.0412.9111.7912.85235,679
10/3/201113.0813.0812.2212.22170,439
9/30/201113.1613.5513.1213.17128,302
9/29/201113.6213.7512.9813.37135,896
9/28/201113.8413.8713.3613.36118,642
9/27/201114.5114.5614.2114.40160,359
9/26/201114.0814.2013.9214.11146,638
9/23/201113.9014.2013.9013.99113,874
9/22/201114.0514.1413.8513.91136,147
9/21/201114.4814.6114.1214.15140,533
9/20/201114.6614.8414.4114.4260,889
9/19/201114.8214.9614.4514.6194,391
9/16/201114.6515.1814.6515.08160,669
9/15/201114.4414.6014.2514.5483,402
9/14/201114.4514.5014.1614.36152,959
9/13/201114.3114.3814.1514.3255,348
9/12/201114.1114.3914.0014.26119,583
9/9/201114.5414.5514.2514.28101,463
9/8/201114.7914.8814.4114.6380,865
9/7/201114.6414.9614.5114.9198,028
9/6/201114.1014.4814.0414.4186,804
9/2/201114.4914.7214.1114.39148,885
9/1/201115.0115.1814.7214.77117,072
8/31/201115.0515.3614.9015.03355,706
8/30/201115.0915.1214.7414.8998,983
8/29/201114.7815.2214.7115.20128,715
8/26/201114.3614.6914.2314.6563,585
8/25/201114.6414.7614.1614.4481,539
8/24/201114.4614.6414.3614.5597,802
8/23/201114.4014.6314.3214.51124,438
8/22/201114.8014.8114.0114.33106,807
8/19/201114.9015.1914.6414.6555,425
8/18/201115.3515.3514.8514.98111,742
8/17/201115.3215.6215.3215.5690,339
8/16/201115.2015.5715.0315.25113,610
8/15/201115.1715.5015.0415.1781,723
8/12/201115.0315.6214.7615.04116,309
8/11/201114.6715.1514.5014.9579,535
8/10/201114.8414.9914.5014.65161,121
8/9/201113.8515.4013.5315.29250,984
8/8/201114.6814.8713.7513.75447,711
8/5/201114.7415.7814.6215.08231,419
8/4/201116.1416.1515.0015.27214,230
8/3/201115.4115.9815.3815.93126,293
8/2/201115.8115.9115.4515.48108,969
8/1/201115.6016.0115.6015.9085,824
7/29/201115.7515.7615.5415.56183,332
7/28/201115.7715.9115.7215.8473,345
7/27/201116.1216.1215.7615.80147,094
7/26/201115.9716.1815.9716.1167,705
7/25/201116.0616.0815.9215.9253,612
7/22/201116.1816.1816.0416.1432,102
7/21/201115.9716.2015.9716.1963,178
7/20/201116.0116.0115.9115.9552,267
7/19/201115.9116.0515.8515.9769,412
7/18/201115.8815.8815.7015.8461,484
7/15/201115.9116.0015.8515.9392,436
7/14/201116.0916.1715.9015.92125,060
Trading Center