$17.09 +0.14 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 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
4/4/201416.8316.9216.6816.73286,366
4/3/201416.7916.8616.6916.79232,912
4/2/201416.7616.8616.6916.82219,576
4/1/201416.5716.7916.5016.79296,233
3/31/201416.5616.7016.5116.63328,823
3/28/201416.3616.6516.3616.53170,163
3/27/201416.3116.4916.2016.40274,638
3/26/201416.9216.9216.7316.73324,156
3/25/201417.0517.0516.8916.90274,328
3/24/201416.9517.0516.8117.01252,966
3/21/201416.8616.9816.8116.98341,606
3/20/201416.8116.8916.7216.79263,163
3/19/201416.9516.9516.7116.79168,414
3/18/201416.9016.9416.8016.93235,393
3/17/201416.9917.0316.8316.89214,863
3/14/201416.8317.0016.7416.96276,409
3/13/201416.6716.8216.6516.80305,558
3/12/201416.4016.6716.3716.65839,934
3/11/201416.7116.7516.3816.42984,657
3/10/201416.6016.7916.5216.78260,358
3/7/201416.8416.8416.5416.57150,764
3/6/201416.8816.9616.8116.82186,495
3/5/201416.8616.9616.7916.90427,368
3/4/201416.8916.9016.7516.83606,111
3/3/201416.7616.8516.6116.81282,891
2/28/201416.6816.7816.5716.74358,069
2/27/201416.4116.6716.3016.65249,521
2/26/201416.5916.5916.5116.57162,250
2/25/201416.6016.7116.5216.59199,629
2/24/201416.7516.8216.5716.59179,292
2/21/201416.7816.8616.6316.75189,612
2/20/201416.6516.7116.6016.71119,402
2/19/201416.9016.9216.6016.62213,284
2/18/201416.5816.9316.5816.90381,513
2/14/201416.6416.7016.5116.66129,970
2/13/201416.3616.6616.3016.63233,099
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center