ARI-PC - Apollo Commercial Real Estate Finance, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201825.440025.444825.431025.436825.43682,690
Jul 17, 201825.436525.450025.400025.415925.41593,741
Jul 16, 201825.408025.479225.380025.390025.390011,433
Jul 13, 201825.400025.400025.360025.398925.39894,702
Jul 12, 201825.444425.471625.370025.370025.37009,028
Jul 11, 201825.530025.530025.370025.370025.37006,772
Jul 10, 201825.483925.483925.360025.370025.37009,963
Jul 09, 201825.440025.521625.420125.440025.440015,401
Jul 06, 201825.450025.485025.410025.430025.430017,996
Jul 05, 201825.710025.710025.410025.420025.420010,298
Jul 03, 201825.591025.710025.401725.550025.55005,142
Jul 02, 201825.570025.710025.570025.600025.600014,922
Jun 29, 201825.570025.729025.491025.650025.650011,255
Jun 28, 201825.410025.519225.337225.490925.49095,471
Jun 28, 20180.5 Dividend
Jun 27, 201825.800025.830025.800025.830025.33003,134
Jun 26, 201825.780025.829925.776725.800125.30077,744
Jun 25, 201825.767925.779925.760025.772825.27394,954
Jun 22, 201825.682325.780025.682325.740025.24173,209
Jun 21, 201825.780025.800725.714125.798825.29944,934
Jun 20, 201825.781125.830025.760225.800025.300613,244
Jun 19, 201825.769625.800025.750025.750025.25158,402
Jun 18, 201825.789025.800025.789025.796725.29733,942
Jun 15, 201825.770025.790025.750025.790025.29085,476
Jun 14, 201825.780025.790025.750025.783825.284710,520
Jun 13, 201825.753925.779925.731025.731025.23294,296
Jun 12, 201825.760025.790025.560025.766525.267712,208
Jun 11, 201825.650025.779925.635725.720025.22216,194
Jun 08, 201825.650025.750025.633325.740025.24175,400
Jun 07, 201825.669025.750025.666925.710725.213012,513
Jun 06, 201825.670025.700025.618625.683425.18625,727
Jun 05, 201825.550025.629925.550025.550025.05546,212
Jun 04, 201825.600025.602025.440025.470024.977022,507
Jun 01, 201825.560025.690025.500025.638925.142612,139
May 31, 201825.600025.610025.443025.609925.11425,324
May 30, 201825.540425.610025.490925.590025.094610,742
May 29, 201825.438325.600025.360025.410024.918110,192
May 25, 201825.370025.700025.370025.460024.967212,503
May 24, 201825.500025.500025.450025.500025.00646,331
May 23, 201825.499925.540025.350025.540025.04568,270
May 22, 201825.280025.500025.280025.500025.00646,831
May 21, 201825.440025.450025.365025.400024.90836,645
May 18, 201825.350025.420025.350025.390024.89856,907
May 17, 201825.290025.360025.249925.358824.86798,300
May 16, 201825.240025.300025.230725.270024.78086,571
May 15, 201825.220025.278425.216525.250024.76124,475
May 14, 201825.220025.309925.220025.250024.76127,327
May 11, 201825.250025.310025.210125.270224.78109,407
May 10, 201825.230225.300025.230225.260024.771012,831
May 09, 201825.189225.289425.189225.240024.75146,672
May 08, 201825.200025.220025.150025.219924.73173,993
May 07, 201825.250025.274225.178025.190024.702410,891
May 04, 201825.260025.260025.220025.237624.74919,029
May 03, 201825.250025.250025.200125.243024.75449,579
May 02, 201825.250025.250025.200025.235224.746713,773
May 01, 201825.240025.250025.200025.210024.72204,021
Apr 30, 201825.190025.240025.190025.200024.71225,906
Apr 27, 201825.240025.240025.140025.150024.663210,038
Apr 26, 201825.190025.234025.140025.140024.65346,714
Apr 25, 201825.219025.219025.110025.110024.62394,342
Apr 24, 201825.204225.226225.180025.180024.69262,436
Apr 23, 201825.276625.409125.210025.250024.76129,895
Apr 20, 201825.147025.380025.140025.350024.859312,874
Apr 19, 201825.205025.260025.110025.130024.643513,809
Apr 18, 201825.160025.339925.130025.150024.66328,068
Apr 17, 201825.290025.300025.172525.172524.685212,374
Apr 16, 201825.300025.308725.200025.200024.71223,789
Apr 13, 201825.248025.306225.200025.220024.73184,521
Apr 12, 201825.344825.359125.200025.300024.81033,440
Apr 11, 201825.360025.360025.220025.220024.73184,552
Apr 10, 201825.359125.450025.320025.320024.82993,347
Apr 09, 201825.330025.450925.320025.320024.82992,633
Apr 06, 201825.310025.500025.310025.500025.00642,224
Apr 05, 201825.440025.550025.440025.520025.02607,511
Apr 04, 201825.480025.685625.358625.600025.104552,515
Apr 03, 201825.316225.450025.316225.450024.95743,256
Apr 02, 201825.304825.449925.281725.337824.84732,097
Mar 29, 201825.269225.450025.250025.440024.94758,447
Mar 28, 201825.280025.280025.150025.250024.761214,247
Mar 28, 20180.5 Dividend
Mar 27, 201825.710025.730025.530025.601124.615211,077
Mar 26, 201825.648225.738725.549225.596824.61114,716
Mar 23, 201825.671325.750025.633725.705724.71583,854
Mar 22, 201825.650025.750025.640025.750024.75844,500
Mar 21, 201825.620025.650025.620025.650024.66223,885
Mar 20, 201825.640125.699925.640025.648724.66103,957
Mar 19, 201825.550025.650025.550025.640024.65268,913
Mar 16, 201825.412225.654025.412225.623524.636710,823
Mar 15, 201825.666025.670025.500025.670024.68156,040
Mar 14, 201825.434825.530025.434825.500024.51807,217
Mar 13, 201825.369925.529925.369925.500024.51806,958
Mar 12, 201825.549025.549925.440025.529924.54687,204
Mar 09, 201825.533525.540025.500025.500024.51802,482
Mar 08, 201825.500025.550025.481125.481124.499811,701
Mar 07, 201825.426025.533325.420025.500024.51804,899
Mar 06, 201825.450025.500025.360025.458024.47764,458
Mar 05, 201825.399025.400025.320025.400024.42193,493
Mar 02, 201825.320025.400025.260125.400024.42194,556
Mar 01, 201825.261325.400025.261325.399624.42155,657
Feb 28, 201825.389925.400025.300125.397224.41923,761
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...