Skip to search.
 STI Down0.04%

Apollo Commercial Real Estate Finance, Inc. (ARI)

-NYSE

18.13 Up 0.10(0.55%) 18 May 04:03 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May 201318.0318.1317.9718.13256,10018.13
16 May 201317.7218.0417.5918.03284,00018.03
15 May 201317.6017.7217.3017.70610,30017.70
14 May 201318.0018.0717.6017.64307,60017.64
13 May 201318.1218.1217.8518.02238,20018.02
10 May 201318.1718.2118.0218.14307,80018.14
9 May 201318.1918.2818.0618.13239,40018.13
8 May 201318.1518.2718.1518.27562,00018.27
7 May 201317.9218.1517.9018.15359,60018.15
6 May 201317.9017.9817.8517.92274,30017.92
3 May 201317.8517.9417.7317.74361,40017.74
2 May 201317.5417.8517.5417.80328,00017.80
1 May 201317.7517.7617.3917.52442,10017.52
30 Apr 201317.6117.8217.5117.74516,40017.74
29 Apr 201317.5517.6517.4617.63261,70017.63
26 Apr 201317.3717.5017.3117.48389,40017.48
25 Apr 201317.3317.4017.2817.36251,50017.36
24 Apr 201317.2017.3017.0917.29331,00017.29
23 Apr 201317.2317.2316.9817.16338,10017.16
22 Apr 201317.1317.2716.9617.08366,90017.08
19 Apr 201317.0617.0916.9717.04540,00017.04
18 Apr 201317.1017.2716.9717.04324,60017.04
17 Apr 201317.1617.1717.0017.15539,30017.15
16 Apr 201317.0117.2516.9617.23477,80017.23
15 Apr 201317.4117.4116.9216.94773,90016.94
12 Apr 201317.4417.5017.3017.41331,60017.41
11 Apr 201317.5017.5317.3617.47280,00017.47
10 Apr 201317.4717.5517.3917.50343,20017.50
9 Apr 201317.7517.7617.4817.50446,90017.50
8 Apr 201317.5417.7417.5017.73328,80017.73
5 Apr 201317.3117.5717.2417.54254,70017.54
4 Apr 201317.3417.4717.2517.45491,80017.45
3 Apr 201317.6417.7117.3417.35673,00017.35
2 Apr 201317.6717.7817.4417.61883,20017.61
1 Apr 201317.5017.6917.4417.69651,50017.69
28 Mar 201317.4317.5917.2617.591,257,00017.59
27 Mar 201317.0717.4217.0717.39659,30017.39
26 Mar 201316.8717.2216.8017.22650,70017.22
Mar 26, 20130.40 Dividend
25 Mar 201317.2717.3617.2017.20552,30016.80
22 Mar 201317.0217.2817.0217.27629,40016.87
21 Mar 201317.0217.1617.0217.021,024,60016.62
20 Mar 201317.1517.1716.9617.051,331,70016.65
19 Mar 201317.2017.2317.0317.09963,00016.69
18 Mar 201317.1017.2217.0617.16432,90016.76
15 Mar 201317.2417.2617.1317.18938,00016.78
14 Mar 201317.2417.3017.1317.241,096,50016.84
13 Mar 201317.2517.2717.1717.23551,00016.83
12 Mar 201317.1617.2717.1517.25667,60016.85
11 Mar 201317.0017.2216.9917.20950,30016.80
8 Mar 201317.1717.2416.8816.981,202,30016.59
7 Mar 201317.0817.2017.0517.19929,70016.79
6 Mar 201317.1217.1917.0217.055,474,80016.65
5 Mar 201317.4317.6417.3817.59297,60017.18
4 Mar 201317.2617.4617.0617.46271,80017.05
1 Mar 201317.2517.3017.1217.25265,40016.85
28 Feb 201317.6917.6917.0517.25589,60016.85
27 Feb 201317.3917.6917.3117.59252,20017.18
26 Feb 201317.3417.4817.2517.36280,10016.96
25 Feb 201317.5217.5417.2417.24205,50016.84
22 Feb 201317.2717.4417.1817.37155,80016.97
21 Feb 201317.5617.5617.1417.16304,50016.76
20 Feb 201317.5917.8117.5117.51358,40017.10
19 Feb 201317.6417.7217.5617.70427,90017.29
15 Feb 201317.6617.6617.5017.61205,50017.20
14 Feb 201317.6517.6517.4217.61218,40017.20
13 Feb 201317.4417.6517.3617.64215,50017.23
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.