$16.65 +0.12 (%) Apollo Commercial Real Estate Finance Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARI historical data

Date Open High Low Close Volume
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
2/1/201116.4516.6716.3616.64112,416
1/31/201116.3716.4516.2716.4390,269
1/28/201116.4216.5216.2216.30126,562
1/27/201116.3816.4816.2616.42113,458
1/26/201116.2916.4516.2616.36134,917
1/25/201116.4516.4716.2216.29212,575
1/24/201116.3616.5716.3316.4392,844
1/21/201116.3516.4916.3216.3277,004
1/20/201116.3716.5216.3116.3276,010
1/19/201116.4416.4416.3016.36123,033
1/18/201116.4016.5016.3916.4354,372
1/14/201116.3016.4016.3016.3959,814
1/13/201116.3616.4016.3016.3363,693
1/12/201116.4716.4716.2816.3290,874
1/11/201116.5616.5616.3016.3651,874
1/10/201116.4416.5116.2616.4963,818
1/7/201116.4216.4416.2616.4463,267
1/6/201116.5016.5016.2416.3897,451
1/5/201116.3516.4616.2616.45150,649
1/4/201116.5716.5916.3516.38154,901
1/3/201116.4216.5816.4116.53151,556
12/31/201016.3316.4916.3316.35103,012
12/30/201016.2916.4816.2816.3693,854
12/29/201016.5116.5116.2116.31156,303
12/28/201016.9216.9216.6916.85100,030
12/27/201016.7816.8616.7616.8599,522
12/23/201016.7216.8116.6816.78111,008
12/22/201016.6116.7216.5716.66147,301
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
Trading Center