ARI - Apollo Commercial Real Estate Finance, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20208.689.168.709.139.131,120,432
09 Jul 20209.019.068.678.768.761,516,600
08 Jul 20209.019.228.929.079.071,310,200
07 Jul 20209.359.369.029.049.041,256,800
06 Jul 20209.489.799.379.489.48925,400
02 Jul 20209.779.839.249.359.351,172,000
01 Jul 20209.8610.179.489.509.501,430,700
30 Jun 20209.809.919.549.819.811,492,200
29 Jun 20209.659.929.379.869.861,516,400
29 Jun 20200.35 Dividend
26 Jun 202010.1010.149.559.949.592,604,900
25 Jun 20209.4010.179.3810.159.791,381,500
24 Jun 20209.859.939.049.569.221,781,000
23 Jun 20209.9810.129.8810.109.741,523,000
22 Jun 20209.709.809.519.759.41996,800
19 Jun 202010.0910.219.619.839.483,021,900
18 Jun 202010.0210.269.8710.059.70916,600
17 Jun 202010.2910.5510.0410.219.851,467,900
16 Jun 202010.6610.679.9210.159.791,149,400
15 Jun 20209.2110.199.109.949.591,691,900
12 Jun 20209.829.949.219.849.491,245,700
11 Jun 20209.659.998.929.158.832,855,900
10 Jun 202011.0111.1310.3410.6110.241,451,900
09 Jun 202011.6211.7810.8711.1010.712,402,800
08 Jun 202011.5312.2111.3712.1611.732,405,900
05 Jun 202011.3611.8410.8010.9310.552,033,100
04 Jun 20209.6910.469.5010.339.971,739,500
03 Jun 20209.179.799.179.659.311,386,400
02 Jun 20208.879.188.879.038.711,386,400
01 Jun 20208.158.918.048.688.372,131,200
29 May 20208.328.538.148.237.942,399,100
28 May 20208.849.068.408.458.152,564,500
27 May 20208.829.008.498.708.392,069,700
26 May 20208.838.898.408.548.241,428,900
22 May 20208.178.307.988.277.981,091,900
21 May 20208.108.347.908.117.821,614,100
20 May 20207.868.267.828.097.812,528,100
19 May 20207.508.097.457.777.502,209,100
18 May 20207.537.747.297.577.302,114,500
15 May 20207.017.156.777.026.773,683,200
14 May 20206.667.146.297.126.872,355,500
13 May 20207.287.286.726.876.632,472,000
12 May 20207.607.867.357.377.112,523,200
11 May 20207.647.827.207.537.262,366,200
08 May 20208.128.307.677.807.531,671,700
07 May 20207.608.107.607.987.701,081,300
06 May 20207.908.097.587.677.401,168,900
05 May 20207.968.277.787.827.541,227,400
04 May 20207.858.087.547.757.481,451,900
01 May 20207.938.177.718.157.861,109,800
30 Apr 20208.678.718.018.157.862,192,400
29 Apr 20208.619.148.408.928.612,083,800
28 Apr 20207.648.267.598.157.861,597,200
27 Apr 20207.167.577.017.347.081,362,700
24 Apr 20207.277.346.887.166.911,126,400
23 Apr 20207.177.577.117.226.971,231,000
22 Apr 20207.637.757.067.216.961,707,900
21 Apr 20207.157.497.057.347.081,317,200
20 Apr 20207.878.117.307.417.151,909,000
17 Apr 20208.188.537.918.328.031,605,400
16 Apr 20208.108.407.667.797.522,368,000
15 Apr 20208.408.457.738.117.823,352,800
14 Apr 20209.349.528.168.558.252,458,100
13 Apr 20209.159.318.258.918.601,993,100
09 Apr 20208.259.508.239.278.943,708,400
08 Apr 20206.978.006.977.847.563,416,000
07 Apr 20206.497.246.266.626.393,701,400
06 Apr 20205.846.375.545.975.764,198,100
03 Apr 20205.265.504.785.315.123,902,300
02 Apr 20206.086.405.075.305.114,188,500
01 Apr 20207.037.055.926.085.873,250,000
31 Mar 20206.907.856.807.427.162,706,100
30 Mar 20208.288.297.007.256.993,315,800
30 Mar 20200.4 Dividend
27 Mar 20209.169.658.618.948.243,470,500
26 Mar 20207.4311.497.419.428.689,204,900
25 Mar 20205.198.334.807.426.8410,455,000
24 Mar 20206.496.504.124.243.917,591,400
23 Mar 20206.947.175.986.235.743,301,700
20 Mar 20207.798.116.916.996.443,643,400
19 Mar 20207.307.686.127.597.004,261,200
18 Mar 20208.398.505.507.436.856,000,500
17 Mar 20208.629.447.599.078.365,334,200
16 Mar 202010.5010.698.478.477.813,376,400
13 Mar 202011.9512.1010.7811.8010.882,903,400
12 Mar 202012.5112.5110.2511.3210.433,604,300
11 Mar 202014.2114.2813.3513.6912.622,559,300
10 Mar 202015.1715.1713.9714.5613.421,665,000
09 Mar 202015.4415.5714.3514.4013.272,068,300
06 Mar 202016.0316.3715.5716.3515.073,441,900
05 Mar 202016.6316.7116.3316.4215.131,477,000
04 Mar 202016.9417.1216.7516.9415.611,093,400
03 Mar 202017.0717.3316.5316.7215.412,044,600
02 Mar 202016.2117.0216.2117.0215.691,884,800
28 Feb 202016.4316.4315.7916.2014.936,929,500
27 Feb 202017.2017.2716.5916.6915.383,607,900
26 Feb 202017.5617.8617.3917.4216.052,466,300
25 Feb 202018.0518.0517.3617.5616.182,855,900
24 Feb 202018.0518.1817.9017.9516.542,007,900
21 Feb 202018.4618.4718.2418.2716.841,303,100
*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