$16.73 +0.43 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Dec. 17, 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
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
7/13/201116.0616.2316.0416.1051,194
7/12/201116.1316.2216.0016.0073,436
7/11/201116.2416.2516.0516.1145,470
7/8/201116.3016.3816.2416.2947,911
7/7/201116.2116.4716.2016.33123,895
7/6/201116.1116.2016.1116.2049,974
7/5/201116.2216.2516.1216.1666,799
7/1/201116.1416.2516.1116.2482,648
6/30/201116.0816.1516.0516.1266,356
6/29/201116.0516.1016.0516.0843,216
6/28/201116.3816.3916.0016.07140,986
6/27/201116.4916.5016.4116.44138,476
6/24/201116.4116.5016.3716.47189,626
6/23/201116.2016.4116.1016.40134,810
6/22/201116.3416.3816.2816.3068,239
6/21/201116.1616.3416.1316.32102,813
6/20/201116.0516.1216.0016.0971,438
6/17/201116.0116.1516.0016.02138,309
6/16/201115.9016.0715.8915.9695,268
6/15/201116.0316.1315.9015.9197,150
6/14/201115.9916.1215.9916.0695,678
6/13/201116.0016.0515.9115.9367,938
6/10/201116.0216.0515.9115.91134,172
6/9/201116.0516.1516.0216.0271,829
6/8/201116.1416.1916.0316.0383,866
6/7/201116.1716.2416.1316.1487,167
6/6/201116.2016.2016.0716.09116,333
6/3/201116.2116.2516.1616.1852,730
6/2/201116.2016.2516.1216.2561,441
6/1/201116.2916.2916.1516.17106,944
5/31/201116.2416.3316.2216.33101,310
5/27/201116.2816.3216.2216.2476,064
5/26/201116.1916.2816.1016.2371,008
5/25/201116.1016.2016.1016.1740,940
5/24/201116.1516.1616.0416.0971,502
5/23/201116.1916.1916.0916.1565,059
Trading Center