ARI - Apollo Commercial Real Estate Finance, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201918.6118.6618.5618.5918.59868,400
Jul 18, 201918.6318.6818.5218.6418.64570,800
Jul 17, 201918.6718.7218.6018.6618.66542,700
Jul 16, 201918.6718.7618.6618.6718.67667,400
Jul 15, 201918.7818.7818.6318.6418.64613,600
Jul 12, 201918.6618.7618.6618.7118.71592,800
Jul 11, 201918.6118.7218.6018.6618.66896,400
Jul 10, 201918.5918.6618.5518.5818.581,187,100
Jul 09, 201918.4318.5318.3618.5318.531,187,300
Jul 08, 201918.4418.4918.3718.4418.44836,500
Jul 05, 201918.4018.4518.2918.4418.44579,000
Jul 03, 201918.3418.4718.3418.4318.43461,300
Jul 02, 201918.3018.3818.2518.3518.35963,400
Jul 01, 201918.4518.5218.2618.2718.271,246,600
Jun 28, 201918.3018.4718.2818.3918.393,506,100
Jun 27, 201918.2118.3318.1418.2818.281,137,700
Jun 27, 20190.46 Dividend
Jun 26, 201918.6918.7218.5918.6018.141,282,800
Jun 25, 201918.7318.8218.6318.6418.18982,000
Jun 24, 201918.7818.8918.6718.6718.211,260,700
Jun 21, 201918.8318.8418.5718.7118.252,867,800
Jun 20, 201918.8818.9218.8018.8618.391,341,200
Jun 19, 201918.8618.8718.7518.8218.351,124,600
Jun 18, 201918.7518.8618.7218.7918.33900,900
Jun 17, 201918.8218.9018.6818.6818.221,258,100
Jun 14, 201918.7418.8618.7418.7918.33733,300
Jun 13, 201918.7318.8218.6918.7418.281,476,900
Jun 12, 201918.6518.7518.6418.6818.22793,300
Jun 11, 201918.7018.7318.5618.6218.16934,000
Jun 10, 201918.7018.7618.6418.6618.20897,600
Jun 07, 201918.7018.7218.5718.6218.16851,200
Jun 06, 201918.6518.7318.4618.7018.24650,300
Jun 05, 201918.6518.6718.5418.6418.18922,200
Jun 04, 201918.6318.6418.4518.6118.151,270,800
Jun 03, 201918.3418.6118.3418.5718.111,062,100
May 31, 201918.2818.4718.2318.3817.931,947,600
May 30, 201918.5718.6118.3918.4517.99842,500
May 29, 201918.5918.6018.4818.5318.07833,700
May 28, 201918.7518.7918.5918.6018.14930,000
May 24, 201918.7018.7718.6318.7618.301,007,400
May 23, 201918.5018.6418.4818.6418.181,166,100
May 22, 201918.6918.7518.5218.5718.11806,200
May 21, 201918.6318.6818.4718.6818.221,752,700
May 20, 201918.5718.7118.5218.5618.101,430,800
May 17, 201918.6118.6618.5218.5218.061,613,600
May 16, 201918.7118.7718.6318.6818.221,006,800
May 15, 201918.5318.7118.5118.6618.201,145,000
May 14, 201918.4518.6218.4218.5618.101,249,700
May 13, 201918.4018.5518.4018.4618.004,189,000
May 10, 201918.5218.7518.4718.6318.173,106,200
May 09, 201918.1518.5618.0118.5318.0717,152,500
May 08, 201919.0119.0918.9819.0118.54642,800
May 07, 201919.0019.1518.9519.0518.58759,500
May 06, 201918.8919.1318.8919.0918.62973,300
May 03, 201919.0019.1918.9819.0518.581,262,500
May 02, 201918.7918.9918.7218.9518.481,551,100
May 01, 201918.7718.9018.7518.7818.321,306,100
Apr 30, 201918.7918.7918.6018.7418.28896,000
Apr 29, 201918.8818.8918.7218.7618.301,496,400
Apr 26, 201918.7318.8918.6418.8618.391,087,900
Apr 25, 201918.6618.7318.4818.6418.181,210,000
Apr 24, 201918.4118.6618.4118.5718.111,289,400
Apr 23, 201918.4718.5418.4218.4317.97887,500
Apr 22, 201918.4518.5018.3618.4417.98659,800
Apr 18, 201918.4718.5018.4218.4818.02460,300
Apr 17, 201918.4018.5218.3718.5018.04608,400
Apr 16, 201918.5918.6018.3418.4117.951,733,100
Apr 15, 201918.6118.6118.4718.5218.06555,600
Apr 12, 201918.6218.6218.5018.6018.14594,300
Apr 11, 201918.4918.5518.4518.5218.06513,400
Apr 10, 201918.3518.4518.3518.4417.98618,000
Apr 09, 201918.4018.4818.2918.3117.86989,700
Apr 08, 201918.4118.4618.3818.4618.00814,500
Apr 05, 201918.3618.4418.3318.4417.98917,400
Apr 04, 201918.2918.3618.2618.3517.90457,900
Apr 03, 201918.3418.3518.2418.2617.81707,000
Apr 02, 201918.3718.3718.2518.2817.83550,100
Apr 01, 201918.2518.3518.2318.3517.90716,000
Mar 29, 201918.3318.3418.1618.2017.751,441,600
Mar 28, 201918.1118.2418.0818.2417.79914,600
Mar 28, 20190.46 Dividend
Mar 27, 201918.5518.6118.5018.5217.611,010,500
Mar 26, 201918.4318.5618.3918.5317.621,042,400
Mar 25, 201918.3718.5018.3018.3417.441,116,100
Mar 22, 201918.3918.4618.3518.3617.46977,400
Mar 21, 201918.3118.5618.3118.4317.53963,900
Mar 20, 201918.4018.5118.2918.2917.391,453,400
Mar 19, 201918.6418.6518.4218.4417.54734,600
Mar 18, 201918.4418.6218.3918.5717.661,138,000
Mar 15, 201918.4218.4418.3018.4417.541,874,600
Mar 14, 201918.3518.4518.3518.4117.51817,000
Mar 13, 201918.2818.4518.2318.3917.49875,400
Mar 12, 201918.2418.3018.2018.2217.33795,300
Mar 11, 201918.0618.2417.9918.2117.32716,700
Mar 08, 201917.9618.0517.9017.9817.10717,600
Mar 07, 201918.0618.1618.0018.0117.13519,500
Mar 06, 201918.2418.3018.0318.0717.19866,700
Mar 05, 201918.1618.2818.1418.2217.33571,000
Mar 04, 201918.1118.2118.0518.1817.29892,200
Mar 01, 201918.2318.2318.0218.0917.20797,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...