ARI - Apollo Commercial Real Estate Finance, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Dec 201918.4318.6018.5718.5918.5929,772
13 Dec 201918.4318.4918.4118.4618.46822,800
12 Dec 201918.4518.5118.3818.4318.43790,700
11 Dec 201918.5218.5718.4018.4218.42598,800
10 Dec 201918.5618.5818.5218.5518.55817,900
09 Dec 201918.5318.5818.5218.5618.56844,100
06 Dec 201918.4118.6218.4118.5318.531,033,200
05 Dec 201918.5018.5018.3818.4118.411,224,400
04 Dec 201918.3618.4618.3418.4318.43982,200
03 Dec 201918.2718.3718.2118.3418.34766,700
02 Dec 201918.3118.4218.2718.3118.31867,700
29 Nov 201918.2018.3218.2018.2718.27527,100
27 Nov 201918.1018.2418.0318.2418.24865,900
26 Nov 201918.1118.1718.0418.0718.07788,300
25 Nov 201917.8518.1517.8518.1018.101,149,700
22 Nov 201917.9518.0117.8717.9517.95809,100
21 Nov 201918.0218.0417.9417.9417.94928,600
20 Nov 201918.0018.0917.9818.0018.001,213,600
19 Nov 201918.0018.1018.0018.0518.05800,400
18 Nov 201917.9018.0717.9017.9917.991,133,200
15 Nov 201917.9017.9417.8317.9117.91946,400
14 Nov 201917.8617.9417.8217.8917.89801,300
13 Nov 201918.0118.0317.8417.9017.901,099,500
12 Nov 201918.0318.0717.9618.0118.01835,100
11 Nov 201918.0118.0918.0018.0218.02663,500
08 Nov 201918.0418.1017.9718.0418.041,081,400
07 Nov 201918.1818.2418.0218.0518.05901,600
06 Nov 201918.2218.3018.1018.1818.181,174,100
05 Nov 201918.2318.3118.1218.2218.222,324,800
04 Nov 201918.3218.3918.1518.2318.231,310,600
01 Nov 201918.3418.3718.1618.3018.301,377,300
31 Oct 201918.1318.3118.0818.3018.301,612,900
30 Oct 201918.1618.1818.0618.1318.13929,700
29 Oct 201918.1618.2718.1418.1618.161,011,000
28 Oct 201918.1718.2918.1018.1618.161,437,900
25 Oct 201918.4218.4818.1518.1618.161,920,900
24 Oct 201919.0219.0218.3718.4518.452,527,700
23 Oct 201918.9619.0018.8918.9618.961,005,800
22 Oct 201919.0819.0818.8818.9418.94891,100
21 Oct 201919.0319.1519.0319.1119.11931,500
18 Oct 201918.9019.0718.9019.0319.031,227,100
17 Oct 201918.9419.0418.9219.0419.04656,600
16 Oct 201919.0019.0618.9018.9418.94686,700
15 Oct 201918.9419.0718.8918.9718.971,022,400
14 Oct 201918.9018.9218.8318.8618.86474,500
11 Oct 201918.9619.0418.8918.9118.91677,000
10 Oct 201918.8318.9218.7918.8118.81776,000
09 Oct 201918.8318.8718.6818.7918.79784,900
08 Oct 201918.8318.8518.6818.7518.75954,200
07 Oct 201918.8318.9218.7618.8718.87941,300
04 Oct 201918.6418.8618.6218.8218.82814,700
03 Oct 201918.7718.8918.5918.6418.641,394,100
02 Oct 201918.9519.0418.6918.8118.811,432,000
01 Oct 201919.1719.2418.9319.0219.02969,300
30 Sep 201919.2119.2519.1319.1719.17882,500
27 Sep 201919.2219.2919.1119.1319.13724,000
27 Sep 20190.46 Dividend
26 Sep 201919.6819.7419.6119.6519.19624,900
25 Sep 201919.4219.7119.4219.6819.221,318,300
24 Sep 201919.5719.6319.3719.4218.971,298,800
23 Sep 201919.5419.5919.4619.4719.01859,900
20 Sep 201919.5619.6519.4719.5419.081,966,900
19 Sep 201919.5519.7619.5419.5519.091,269,200
18 Sep 201919.4519.5119.4219.5019.04650,000
17 Sep 201919.3419.4519.3019.4218.97731,200
16 Sep 201919.2819.3719.2419.3418.89533,200
13 Sep 201919.4219.4319.2719.2918.84845,800
12 Sep 201919.3219.4019.2219.3518.90655,600
11 Sep 201919.2519.3219.1919.3218.871,121,800
10 Sep 201919.3319.3919.1819.2318.781,421,000
09 Sep 201919.0419.3619.0419.3318.881,300,800
06 Sep 201918.9919.0718.9619.0118.56697,400
05 Sep 201918.9319.0818.9318.9918.55935,100
04 Sep 201918.7518.9318.7318.8718.43877,100
03 Sep 201918.5218.7218.4918.6918.25953,300
30 Aug 201918.6518.6518.5418.5518.121,136,900
29 Aug 201918.5518.6118.4618.5918.15670,000
28 Aug 201918.4818.5018.3818.4618.03690,700
27 Aug 201918.8018.8018.4818.4818.05903,900
26 Aug 201918.7318.8018.6918.7818.34769,100
23 Aug 201918.8518.9118.6218.6718.23775,100
22 Aug 201919.0119.0318.8218.8818.44809,800
21 Aug 201918.9019.0418.8618.9618.52918,400
20 Aug 201918.9118.9218.8218.8618.42705,400
19 Aug 201918.7018.9318.4118.9118.471,249,800
16 Aug 201918.6318.6918.5618.5718.141,039,500
15 Aug 201918.4218.6418.4118.5418.11990,400
14 Aug 201918.7518.7518.3618.3617.931,489,000
13 Aug 201918.7618.8918.7418.8018.36707,300
12 Aug 201918.9018.9718.7918.8018.36470,600
09 Aug 201919.0019.0118.8518.9518.51657,400
08 Aug 201918.8719.0618.8319.0218.571,068,500
07 Aug 201918.5018.8618.4318.8018.361,183,800
06 Aug 201918.4218.6318.4118.6118.17845,700
05 Aug 201918.7218.7918.2918.3617.931,641,700
02 Aug 201918.8118.8818.6318.8518.41947,900
01 Aug 201918.8218.9218.7518.8318.391,418,700
31 Jul 201918.8218.9018.6918.8218.381,933,400
30 Jul 201918.6218.8118.6118.7718.331,296,200
29 Jul 201918.5818.7718.5818.6318.191,224,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more