$17.00 -0.19 (%) Apollo Commercial Real Estate Finance Inc - New York Stock Exchange, Inc.

Jan. 19, 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
11/12/201316.1616.2716.1016.20208,995
11/11/201316.1616.1816.0816.14149,857
11/8/201316.2616.2816.0516.19276,483
11/7/201316.4616.4816.1316.27177,666
11/6/201316.2816.4916.2616.37232,951
11/5/201316.1716.2616.1016.15183,514
11/4/201316.2616.3416.1016.18271,797
11/1/201316.1016.1915.9816.17259,567
10/31/201316.1116.1515.9516.11242,932
10/30/201316.1716.2815.9716.06152,081
10/29/201316.4416.4416.0816.20194,808
10/28/201316.2816.4316.1816.43180,604
10/25/201316.3616.3616.1616.28132,282
10/24/201316.2716.3016.2016.30148,596
10/23/201315.8016.2915.7616.19278,419
10/22/201315.7315.9115.7315.85384,534
10/21/201315.8315.8815.6115.73203,752
10/18/201315.9415.9415.7015.76276,376
10/17/201315.5415.8615.5415.86210,003
10/16/201315.7515.7515.5415.54190,579
10/15/201315.7415.7915.6115.69176,807
10/14/201315.7615.8315.6415.82192,198
10/11/201315.7015.7915.5415.79155,006
10/10/201315.5315.6915.4815.65159,465
10/9/201315.2915.4515.2115.41142,355
10/8/201315.4415.5715.2315.29218,058
10/7/201315.2415.5015.2415.40160,517
10/4/201315.4615.5015.3015.34146,958
10/3/201315.3715.4515.2815.38193,947
10/2/201315.3215.4915.2715.43165,688
10/1/201315.3115.5315.2815.33210,655
9/30/201315.0615.2915.0615.27322,837
9/27/201315.2915.4015.1015.15138,492
9/26/201315.2815.3715.2015.36141,638
9/25/201315.7615.9115.6115.62227,848
9/24/201316.0016.0515.6615.69229,923
9/23/201315.9516.0315.8315.99179,088
9/20/201315.7315.9215.5615.90288,333
9/19/201315.7715.9515.5815.72172,141
9/18/201315.6316.0715.4915.76310,067
9/17/201315.6015.6515.4915.60150,849
9/16/201315.5615.7215.4815.55186,356
9/13/201315.4915.6415.3615.41126,559
9/12/201315.4715.5515.4015.41157,724
9/11/201315.1515.5015.1015.48195,958
9/10/201315.1515.2415.0615.12271,695
9/9/201315.1315.2115.0815.13173,993
9/6/201315.0015.1214.9515.09258,733
9/5/201314.8614.9814.7514.88150,588
9/4/201314.8314.9914.7914.80584,587
9/3/201315.1415.1414.6814.84364,428
8/30/201315.1215.1314.9615.02167,797
8/29/201314.9015.1214.8715.11122,182
8/28/201315.1115.1114.8214.90181,259
8/27/201314.9515.2614.9115.12204,738
8/26/201315.2815.2814.9715.06192,716
8/23/201315.1015.2814.9815.25137,761
8/22/201314.8515.0314.8115.02156,877
8/21/201314.8714.9614.7814.85204,403
8/20/201314.7915.0014.7614.90363,359
8/19/201315.2715.2714.5614.76780,305
8/16/201315.3715.4215.2215.24331,264
8/15/201315.4415.6115.3615.38305,670
8/14/201315.4115.5515.4015.51267,680
8/13/201315.5515.6115.3515.44172,735
8/12/201315.6315.6415.4515.57132,604
8/9/201315.6215.6915.5215.59184,327
8/8/201315.7115.7615.4915.57395,776
8/7/201315.6015.6715.5015.63157,454
8/6/201315.6015.6915.5015.60195,667
8/5/201315.6115.6215.4615.61283,605
8/2/201315.6115.7115.5315.67213,095
8/1/201316.0416.2515.5615.63368,714
7/31/201316.0016.1815.7216.03389,807
7/30/201316.2516.3115.9615.9896,229
7/29/201316.2216.2716.0716.1981,397
7/26/201316.1016.3216.0516.20182,755
7/25/201316.1616.2716.0816.17228,705
7/24/201316.2516.2815.7116.17414,632
7/23/201316.2516.3516.1216.20271,989
7/22/201316.2916.3316.1216.18145,022
7/19/201316.2116.3216.1016.22219,295
7/18/201316.2816.3316.1116.24149,471
7/17/201316.3316.3716.1616.22475,003
7/16/201316.2816.3215.9116.22387,641
7/15/201316.1216.2816.1016.22177,190
7/12/201316.3716.3715.9116.09222,556
7/11/201316.0916.3616.0516.35302,621
7/10/201315.8916.0215.5015.99359,987
7/9/201315.9116.2615.8315.94442,577
7/8/201315.7916.1015.7215.77309,741
7/5/201315.8615.8615.1415.82603,805
7/3/201315.8115.8915.4615.82226,907
7/2/201315.9416.0915.8115.82253,638
7/1/201315.9716.0615.8315.90262,374
6/28/201316.0016.1715.8715.88650,659
6/27/201316.0516.1115.9116.04210,955
6/26/201315.9916.2615.8915.93509,828
6/25/201316.0416.2915.9216.23487,979
6/24/201316.0516.0915.7815.97867,890
Trading Center