ARI - Apollo Commercial Real Estate Finance, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201919.2819.3719.2419.3419.34533,200
Sep 13, 201919.4219.4319.2719.2919.29845,800
Sep 12, 201919.3219.4019.2219.3519.35655,600
Sep 11, 201919.2519.3219.1919.3219.321,121,800
Sep 10, 201919.3319.3919.1819.2319.231,421,000
Sep 09, 201919.0419.3619.0419.3319.331,300,800
Sep 06, 201918.9919.0718.9619.0119.01697,400
Sep 05, 201918.9319.0818.9318.9918.99935,100
Sep 04, 201918.7518.9318.7318.8718.87877,100
Sep 03, 201918.5218.7218.4918.6918.69953,300
Aug 30, 201918.6518.6518.5418.5518.551,136,900
Aug 29, 201918.5518.6118.4618.5918.59670,000
Aug 28, 201918.4818.5018.3818.4618.46690,700
Aug 27, 201918.8018.8018.4818.4818.48903,900
Aug 26, 201918.7318.8018.6918.7818.78769,100
Aug 23, 201918.8518.9118.6218.6718.67775,100
Aug 22, 201919.0119.0318.8218.8818.88809,800
Aug 21, 201918.9019.0418.8618.9618.96918,400
Aug 20, 201918.9118.9218.8218.8618.86705,400
Aug 19, 201918.7018.9318.4118.9118.911,249,800
Aug 16, 201918.6318.6918.5618.5718.571,039,500
Aug 15, 201918.4218.6418.4118.5418.54990,400
Aug 14, 201918.7518.7518.3618.3618.361,489,000
Aug 13, 201918.7618.8918.7418.8018.80707,300
Aug 12, 201918.9018.9718.7918.8018.80470,600
Aug 09, 201919.0019.0118.8518.9518.95657,400
Aug 08, 201918.8719.0618.8319.0219.021,068,500
Aug 07, 201918.5018.8618.4318.8018.801,183,800
Aug 06, 201918.4218.6318.4118.6118.61845,700
Aug 05, 201918.7218.7918.2918.3618.361,641,700
Aug 02, 201918.8118.8818.6318.8518.85947,900
Aug 01, 201918.8218.9218.7518.8318.831,418,700
Jul 31, 201918.8218.9018.6918.8218.821,933,400
Jul 30, 201918.6218.8118.6118.7718.771,296,200
Jul 29, 201918.5818.7718.5818.6318.631,224,100
Jul 26, 201918.6918.7018.5618.5818.581,099,100
Jul 25, 201918.8018.9018.6518.6818.681,631,500
Jul 24, 201918.6618.6818.4618.5018.501,317,300
Jul 23, 201918.5718.6818.5318.6618.66710,100
Jul 22, 201918.5918.6218.4818.5618.56667,400
Jul 19, 201918.6118.6618.5618.5918.59915,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...