Apollo Commercial Real Estate Finance Inc $16.52

up +0.06


22/7/2014 04:05 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
12/21/201016.5016.6216.4516.62128,795
12/20/201016.5916.6016.4116.51132,244
12/17/201016.4316.6016.3516.60260,795
12/16/201016.3916.4316.3416.41116,921
12/15/201016.3816.5116.3616.3780,677
12/14/201016.5516.7116.4016.4289,624
12/13/201016.6216.7616.5016.55116,257
12/10/201016.4516.7116.3816.6189,922
12/9/201016.6516.6516.3916.4881,299
12/8/201016.6316.7616.4816.59124,022
12/7/201016.6816.8016.5916.63235,094
12/6/201016.4816.6516.3916.62106,878
12/3/201016.2716.4316.2716.40106,026
12/2/201016.4916.5116.2716.38177,026
12/1/201016.5216.7016.4116.53105,616
11/30/201016.3916.4816.2716.42155,599
11/29/201016.2716.4816.1916.45143,461
11/26/201016.2716.4116.2716.3735,492
11/24/201016.2516.3316.1616.3378,645
11/23/201016.2016.2316.1616.2066,913
11/22/201016.2716.2916.1816.2697,410
11/19/201016.2816.3516.1616.28114,853
11/18/201016.3116.3816.2316.28211,056
11/17/201016.2516.3416.1616.20214,857
11/16/201016.5716.8416.2416.29311,775
11/15/201016.9216.9816.5116.57236,120
11/12/201016.8216.9316.7616.81137,652
11/11/201016.7317.0016.7316.83191,030
11/10/201017.0617.0616.8116.87163,434
11/9/201017.1117.1416.9216.95170,117
11/8/201017.0017.0816.9617.03204,227
11/5/201016.5617.0116.5616.96347,933
11/4/201016.4616.5616.2816.55177,199
11/3/201016.4416.4716.2616.3873,370
11/2/201016.3816.4616.3216.45178,663
11/1/201016.3716.4016.3016.3387,443
10/29/201016.3416.4016.2916.2976,008
10/28/201016.3216.4316.2916.3484,568
10/27/201016.3416.3816.2116.30113,099
10/26/201016.3016.4716.2516.34122,990
10/25/201016.2016.4316.2016.37144,619
10/22/201016.3216.3516.1716.2081,941
10/21/201016.4516.4516.1916.28124,363
10/20/201016.2416.4416.2116.39171,407
10/19/201016.2216.3416.1016.16191,078
10/18/201016.1616.4016.1616.34105,360
10/15/201016.5916.5916.1516.15194,535
10/14/201016.4516.5516.3916.54151,437
10/13/201016.4116.5016.3216.46173,563
10/12/201016.4716.4716.3616.42111,502
10/11/201016.4116.5116.3916.44143,512
10/8/201016.2116.4816.1516.43193,434
10/7/201016.3116.3616.1816.23139,139
10/6/201016.2116.3416.1216.31258,826
10/5/201016.2516.2716.1516.25238,865
10/4/201016.1416.2216.0116.22162,781
10/1/201016.1016.2416.0016.21213,135
9/30/201016.2516.2916.0116.07809,095
9/29/201016.2016.3016.0916.25474,385
9/28/201016.0416.2516.0016.18399,131
9/27/201016.5316.5716.3016.43320,146
9/24/201016.2016.4816.1316.38364,968
9/23/201016.2116.3516.1116.13389,958
9/22/201016.2516.4716.2516.28342,689
9/21/201016.6016.6016.2516.27394,864
9/20/201016.5016.7016.3616.64803,694
9/17/201016.0316.5115.9516.454,818,183
9/16/201016.5316.5615.9416.101,747,179
9/15/201016.9516.9516.6016.61636,864
9/14/201017.4717.4917.3317.4075,109
9/13/201017.6117.6117.2517.5393,774
9/10/201017.3517.5617.3517.5189,686
9/9/201017.3817.3917.2017.2574,909
9/8/201017.2617.2617.1517.1929,759
9/7/201017.4017.4517.1517.1644,476
9/3/201017.4217.4217.2317.3933,548
9/2/201017.3017.3017.0617.2535,972
9/1/201017.2317.3217.1717.2371,268
8/31/201017.0717.2016.9317.0398,100
8/30/201016.9917.2816.9917.03112,000
8/27/201016.8116.8916.6816.89218,400
8/26/201016.6816.7916.6816.7044,500
8/25/201016.7116.8516.7116.7567,300
8/24/201016.6216.9116.6216.7822,500
8/23/201017.0617.0616.8016.8236,500
8/20/201016.7816.9516.7816.9020,200
8/19/201017.0717.0716.7916.8972,000
8/18/201017.0517.1016.9517.0634,400
8/17/201017.1417.1416.9417.0749,300
8/16/201016.7717.1816.5816.9930,900
8/13/201016.9017.0716.8616.9028,100
8/12/201016.5717.0816.5716.9552,600
8/11/201016.5816.9716.4116.7551,300
8/10/201016.9417.0916.8216.8535,900
8/9/201016.8317.1516.7217.1025,700
8/6/201016.7916.8916.5116.7630,800
8/5/201017.0217.0816.8016.9522,900
8/4/201016.9817.0816.9217.0735,600
8/3/201016.9017.0816.9016.9328,600
8/2/201017.1017.1016.8916.9742,500
Trading Center