ARI - Apollo Commercial Real Estate Finance, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202018.2018.3018.1918.2118.21214,051
Jan 24, 202018.4918.4918.2518.3418.34852,400
Jan 23, 202018.4018.4618.2918.4618.46962,800
Jan 22, 202018.2718.4018.2718.3918.39591,400
Jan 21, 202018.3718.3818.2018.2418.24857,900
Jan 17, 202018.4418.4518.3418.3918.39920,100
Jan 16, 202018.4518.4618.4018.4318.43680,000
Jan 15, 202018.2618.4318.2518.3518.351,228,200
Jan 14, 202018.1518.2718.1118.2318.231,810,900
Jan 13, 202018.1618.1818.1018.1518.151,241,000
Jan 10, 202018.1318.1918.1118.1718.17727,800
Jan 09, 202018.0418.1518.0318.1318.131,062,900
Jan 08, 202018.1718.2418.0118.0318.031,497,700
Jan 07, 202018.2318.2518.1718.1918.19743,700
Jan 06, 202018.2218.3218.1618.2518.25988,600
Jan 03, 202018.1818.3318.1818.2718.27880,600
Jan 02, 202018.2918.3018.1418.2618.26966,100
Dec 31, 201918.2418.4018.2318.2918.291,043,100
Dec 30, 201918.5018.5318.2318.2618.261,089,400
Dec 30, 20190.46 Dividend
Dec 27, 201918.8018.9518.8018.9318.471,057,800
Dec 26, 201918.7318.9018.7318.8218.36821,000
Dec 24, 201918.7918.8318.6618.7018.25751,900
Dec 23, 201918.8118.8318.7018.7518.29910,400
Dec 20, 201918.6918.8118.6618.7718.313,237,800
Dec 19, 201918.5618.6818.5618.6718.221,156,900
Dec 18, 201918.6518.6918.5118.6018.151,170,800
Dec 17, 201918.6018.6618.5318.6218.171,617,800
Dec 16, 201918.5718.6818.5518.5618.112,302,900
Dec 13, 201918.4318.4918.4118.4618.01822,800
Dec 12, 201918.4518.5118.3818.4317.98790,700
Dec 11, 201918.5218.5718.4018.4217.97598,800
Dec 10, 201918.5618.5818.5218.5518.10817,900
Dec 09, 201918.5318.5818.5218.5618.11844,100
Dec 06, 201918.4118.6218.4118.5318.081,033,200
Dec 05, 201918.5018.5018.3818.4117.961,224,400
Dec 04, 201918.3618.4618.3418.4317.98982,200
Dec 03, 201918.2718.3718.2118.3417.89766,700
Dec 02, 201918.3118.4218.2718.3117.87867,700
Nov 29, 201918.2018.3218.2018.2717.83527,100
Nov 27, 201918.1018.2418.0318.2417.80865,900
Nov 26, 201918.1118.1718.0418.0717.63788,300
Nov 25, 201917.8518.1517.8518.1017.661,149,700
Nov 22, 201917.9518.0117.8717.9517.51809,100
Nov 21, 201918.0218.0417.9417.9417.50928,600
Nov 20, 201918.0018.0917.9818.0017.561,213,600
Nov 19, 201918.0018.1018.0018.0517.61800,400
Nov 18, 201917.9018.0717.9017.9917.551,133,200
Nov 15, 201917.9017.9417.8317.9117.47946,400
Nov 14, 201917.8617.9417.8217.8917.46801,300
Nov 13, 201918.0118.0317.8417.9017.471,099,500
Nov 12, 201918.0318.0717.9618.0117.57835,100
Nov 11, 201918.0118.0918.0018.0217.58663,500
Nov 08, 201918.0418.1017.9718.0417.601,081,400
Nov 07, 201918.1818.2418.0218.0517.61901,600
Nov 06, 201918.2218.3018.1018.1817.741,174,100
Nov 05, 201918.2318.3118.1218.2217.782,324,800
Nov 04, 201918.3218.3918.1518.2317.791,310,600
Nov 01, 201918.3418.3718.1618.3017.861,377,300
Oct 31, 201918.1318.3118.0818.3017.861,612,900
Oct 30, 201918.1618.1818.0618.1317.69929,700
Oct 29, 201918.1618.2718.1418.1617.721,011,000
Oct 28, 201918.1718.2918.1018.1617.721,437,900
Oct 25, 201918.4218.4818.1518.1617.721,920,900
Oct 24, 201919.0219.0218.3718.4518.002,527,700
Oct 23, 201918.9619.0018.8918.9618.501,005,800
Oct 22, 201919.0819.0818.8818.9418.48891,100
Oct 21, 201919.0319.1519.0319.1118.65931,500
Oct 18, 201918.9019.0718.9019.0318.571,227,100
Oct 17, 201918.9419.0418.9219.0418.58656,600
Oct 16, 201919.0019.0618.9018.9418.48686,700
Oct 15, 201918.9419.0718.8918.9718.511,022,400
Oct 14, 201918.9018.9218.8318.8618.40474,500
Oct 11, 201918.9619.0418.8918.9118.45677,000
Oct 10, 201918.8318.9218.7918.8118.35776,000
Oct 09, 201918.8318.8718.6818.7918.33784,900
Oct 08, 201918.8318.8518.6818.7518.29954,200
Oct 07, 201918.8318.9218.7618.8718.41941,300
Oct 04, 201918.6418.8618.6218.8218.36814,700
Oct 03, 201918.7718.8918.5918.6418.191,394,100
Oct 02, 201918.9519.0418.6918.8118.351,432,000
Oct 01, 201919.1719.2418.9319.0218.56969,300
Sep 30, 201919.2119.2519.1319.1718.70882,500
Sep 27, 201919.2219.2919.1119.1318.67724,000
Sep 27, 20190.46 Dividend
Sep 26, 201919.6819.7419.6119.6518.72624,900
Sep 25, 201919.4219.7119.4219.6818.751,318,300
Sep 24, 201919.5719.6319.3719.4218.501,298,800
Sep 23, 201919.5419.5919.4619.4718.55859,900
Sep 20, 201919.5619.6519.4719.5418.621,966,900
Sep 19, 201919.5519.7619.5419.5518.631,269,200
Sep 18, 201919.4519.5119.4219.5018.58650,000
Sep 17, 201919.3419.4519.3019.4218.50731,200
Sep 16, 201919.2819.3719.2419.3418.43533,200
Sep 13, 201919.4219.4319.2719.2918.38845,800
Sep 12, 201919.3219.4019.2219.3518.44655,600
Sep 11, 201919.2519.3219.1919.3218.411,121,800
Sep 10, 201919.3319.3919.1819.2318.321,421,000
Sep 09, 201919.0419.3619.0419.3318.421,300,800
Sep 06, 201918.9919.0718.9619.0118.11697,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...