$15.91 -0.02 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 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
2/26/201317.3417.4817.2517.36280,045
2/25/201317.5217.5417.2417.24205,433
2/22/201317.2717.4417.1817.37155,712
2/21/201317.5617.5617.1417.16304,432
2/20/201317.5917.8117.5117.51358,383
2/19/201317.6417.7217.5617.70427,915
2/15/201317.6617.6617.5017.61205,473
2/14/201317.6517.6517.4217.61218,383
2/13/201317.4417.6517.3617.64215,464
2/12/201317.5217.5217.3317.38322,513
2/11/201317.4617.5017.3717.46205,468
2/8/201317.5117.5317.3217.45141,158
2/7/201317.6117.6117.4117.46224,402
2/6/201317.5817.6417.5417.56211,420
2/5/201317.5717.5817.4517.57256,289
2/4/201317.6017.6017.4417.51279,409
2/1/201317.5917.6217.4817.59278,132
1/31/201317.4417.5717.3117.46377,529
1/30/201317.5117.5617.3017.30326,799
1/29/201317.5017.5617.3717.47257,648
1/28/201317.4617.4917.3417.40287,848
1/25/201317.5217.6517.1117.39397,509
1/24/201317.6717.6817.4217.43338,429
1/23/201317.6017.6017.5017.53232,245
1/22/201317.4717.5617.3917.56265,019
1/18/201317.3917.4617.3117.40245,756
1/17/201317.3717.5117.3217.33671,573
1/16/201317.3017.4317.2117.29384,425
1/15/201317.3717.4917.1917.28339,738
1/14/201317.4917.5017.2917.39315,493
1/11/201317.3917.4817.1917.42233,682
1/10/201317.3117.3917.1417.33339,396
1/9/201317.0917.4417.0617.30486,346
1/8/201317.0717.0916.9917.05247,646
1/7/201316.9617.0916.8817.07387,179
1/4/201316.9817.0516.8816.96240,305
1/3/201316.8416.9816.6916.95369,876
1/2/201316.5116.8516.4916.84403,020
12/31/201216.2016.3816.1016.23438,351
12/28/201216.3216.5116.1616.18287,346
12/27/201216.4616.7116.2516.31341,882
12/26/201216.9316.9516.7616.80244,074
12/24/201216.8416.9416.8216.90112,796
12/21/201216.8716.9716.7916.87329,743
12/20/201216.9216.9816.8716.98260,716
12/19/201216.9516.9916.8616.92239,500
12/18/201216.8616.9616.7316.96259,478
12/17/201216.7516.8516.5616.85249,220
12/14/201216.6716.7216.5316.62139,765
12/13/201216.6316.7216.6016.6494,063
12/12/201216.8416.8516.5816.65446,184
12/11/201216.7016.8516.6016.81500,075
12/10/201216.4916.7216.4716.68196,721
12/7/201216.4516.5516.2616.44128,461
12/6/201216.3316.5016.3016.39142,461
12/5/201216.6116.6316.3516.41203,627
12/4/201216.6216.6916.5316.59157,969
12/3/201216.7416.7416.6016.65263,290
11/30/201216.6816.7416.5116.69331,410
11/29/201216.7116.7416.5616.66182,475
11/28/201216.6116.7116.4716.69336,494
11/27/201216.5916.7116.4316.61364,208
11/26/201216.4516.6516.3816.64400,054
11/23/201216.3716.4516.3216.45120,777
11/21/201216.2316.3716.1316.32236,024
11/20/201216.1616.3016.1016.18348,590
11/19/201216.2516.2715.9116.08364,270
11/16/201215.4516.1615.4116.11703,942
11/15/201215.6015.7515.1015.40573,010
11/14/201215.8715.9615.4715.49451,619
11/13/201216.3716.3715.9215.96677,171
11/12/201215.9016.2915.9016.08498,190
11/9/201215.6615.7915.4915.75335,808
11/8/201215.9015.9815.5515.64493,080
11/7/201216.2716.2715.7415.90583,829
11/6/201216.4416.5216.3116.37338,998
11/5/201216.4016.4916.1316.35283,830
11/2/201216.8016.8015.6716.39982,483
11/1/201216.9616.9916.7516.87465,796
10/31/201216.9916.9916.8116.911,089,556
10/26/201216.6716.9916.6416.98571,737
10/25/201216.7316.7516.5516.66298,589
10/24/201216.7216.7416.5916.68371,573
10/23/201216.5916.6816.5016.65316,829
10/22/201216.6616.6816.5616.60267,571
10/19/201216.6716.7416.5116.64365,406
10/18/201216.7416.8516.7016.70212,660
10/17/201216.5716.8216.5316.72424,562
10/16/201216.4016.6316.3416.61339,986
10/15/201216.6116.6115.9516.411,226,584
10/12/201216.6916.8016.5116.61432,902
10/11/201216.8016.8316.6916.70249,804
10/10/201216.8816.9016.6516.77707,246
10/9/201216.9116.9716.8116.92584,491
10/8/201216.7416.8616.7416.86585,518
10/5/201216.8116.9016.7516.75649,944
10/4/201216.8416.9016.7516.751,051,812
10/3/201216.9416.9816.8016.857,302,264
10/2/201217.4217.5317.3817.51134,160
10/1/201217.3517.5117.3117.42117,854
Trading Center