Apollo Commercial Real Estate Finance Inc $16.82

up +0.14


29/8/2014 04:03 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
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
5/20/201116.2016.2316.1516.19100,596
5/19/201116.2516.2616.1716.2262,962
5/18/201116.1516.2416.1416.2267,955
5/17/201116.0916.1216.0216.0436,717
5/16/201116.2116.3116.0916.0950,092
5/13/201116.1516.2816.1516.2172,715
5/12/201116.1016.1216.0516.0961,750
5/11/201116.4316.4516.1016.1372,353
5/10/201116.4316.4416.3616.4345,717
5/9/201116.2616.4016.1716.3742,446
5/6/201116.2316.3516.1216.2981,751
5/5/201116.1516.3216.1516.1958,006
5/4/201116.2616.3116.1616.2340,938
5/3/201116.1816.3016.1816.2348,067
5/2/201116.3416.3516.2016.2078,980
4/29/201116.3916.3916.2116.34125,881
4/28/201116.2816.4016.2816.3755,619
4/27/201116.1916.2816.1716.2850,558
4/26/201116.1916.2916.1616.2163,075
4/25/201116.0916.2215.9616.1666,833
4/21/201116.1016.2415.9016.0358,812
4/20/201115.9516.0515.8816.05130,190
4/19/201116.0616.1315.9315.9440,943
4/18/201116.1016.1715.9216.0267,045
4/15/201115.9016.2015.9016.1481,009
4/14/201115.9016.0315.8115.93135,888
4/13/201116.0516.1015.8215.90161,327
4/12/201116.0716.1915.9815.9896,071
4/11/201116.1516.1816.0416.05103,240
4/8/201116.2616.3416.1116.14116,906
4/7/201116.2316.2816.1716.1974,488
4/6/201116.3416.3416.1716.2693,323
4/5/201116.3116.3916.2816.28114,485
4/4/201116.2816.3716.2716.3649,386
4/1/201116.4016.5816.2916.30215,770
3/31/201116.3716.4316.2816.3594,459
3/30/201116.4116.4316.3116.3570,669
3/29/201116.2616.4816.2516.3495,052
3/28/201116.9516.9616.7916.80107,695
3/25/201116.8316.9016.7716.86117,747
3/24/201116.8416.9016.7616.76117,760
3/23/201116.7516.8816.7316.7684,690
3/22/201116.7116.8216.6916.7592,515
3/21/201116.8016.8616.6916.73120,849
3/18/201116.7116.7516.6716.70149,990
3/17/201116.6516.8416.6516.7058,486
3/16/201116.6316.7616.5916.6098,658
3/15/201116.7516.7516.5616.6481,717
3/14/201116.8416.9316.8016.8331,840
3/11/201116.8717.0016.8516.8762,872
3/10/201117.0017.0416.8516.8690,575
3/9/201117.0017.0616.9017.0176,294
3/8/201116.7717.0716.7717.0490,379
3/7/201116.8516.9516.7316.7861,019
3/4/201116.8016.9316.8016.8585,361
3/3/201116.7616.9816.7116.77136,162
3/2/201117.0017.0016.6616.8963,637
3/1/201117.0517.0716.8216.8358,559
2/28/201116.9417.0816.8917.0276,479
2/25/201116.7616.8916.7616.8970,011
2/24/201116.5216.7516.5216.7064,336
2/23/201116.8116.8316.5716.5781,838
2/22/201117.0017.0416.7316.7578,716
2/18/201117.0417.0617.0017.0463,216
2/17/201116.9917.1016.9517.06123,185
2/16/201116.8717.1116.8016.99155,187
2/15/201116.9017.0016.7216.7852,184
2/14/201116.7516.8916.7116.8774,695
2/11/201116.7416.7516.6016.7548,451
2/10/201116.7216.7816.6116.7466,892
2/9/201116.6916.7516.6116.7240,225
2/8/201116.6716.7116.5716.7063,224
2/7/201116.5016.7316.5016.6275,986
2/4/201116.7116.7116.3816.4154,186
2/3/201116.6916.7016.4716.6974,491
2/2/201116.6016.6516.4116.62102,078
Trading Center