Apollo Commercial Real Estate Finance, Inc (ARI)

6.6200
+0.1200 (1.85%)
NYSE· Last Trade: Aug 1st, 9:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apollo Commercial Real Estate Finance, Inc (ARI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20266.546.706.506.623,187,5676.62
7/30/20266.676.716.436.503,644,4246.50
7/29/20266.806.806.536.604,965,3066.60
7/28/20266.726.766.666.732,532,0396.73
7/27/20266.786.836.686.694,003,7516.69
7/24/20266.766.816.756.773,020,1276.77
7/23/20266.766.796.656.764,550,3786.76
7/22/20266.906.926.786.783,602,6246.78
7/21/20266.846.956.846.883,398,7286.88
7/20/20266.977.006.756.8310,097,8436.83
7/17/20266.977.066.896.9826,667,7376.98
7/16/20266.867.106.817.0213,005,1387.02
7/15/202610.6510.7610.4710.5414,165,4976.79
7/14/202610.3410.6310.3310.614,355,6886.84
7/13/202610.4310.4710.2810.312,206,8406.64
7/10/202610.2810.4710.2410.432,945,8616.72
7/09/202610.2010.2410.1310.224,029,1136.58
7/08/202610.2010.2910.1310.143,548,7616.53
7/07/202610.2810.3310.1910.234,761,8746.59
7/06/202610.4110.4810.2510.293,663,9986.63
7/02/202610.6610.6610.3410.395,270,2906.69
7/01/202610.6510.7310.5310.543,374,8636.79
6/30/202610.6010.7410.5410.683,710,2716.88
6/29/202610.7810.7810.5210.5227,782,7196.78
6/26/202610.7310.7910.6910.786,640,2606.94
6/25/202610.6510.7810.6010.774,224,2746.94
6/24/202610.9110.9110.6910.753,754,7176.93
6/23/202610.7310.9110.7210.912,646,3607.03
6/22/202610.8210.8910.7210.752,786,8746.93
6/18/202610.7310.8510.6810.835,047,0266.98
6/17/202610.8210.9310.7010.723,525,1216.91
6/16/202610.9511.0410.6410.833,621,8196.98
6/15/202610.8310.8610.6310.661,180,2536.87
6/12/202610.8210.8710.7110.741,039,7726.92
6/11/202610.9910.9910.7710.78779,6266.94
6/10/202611.0211.0410.8810.89649,2157.02
6/09/202610.8711.0010.8711.00993,3897.09
6/08/202611.0311.0610.8110.83656,1426.98
6/05/202610.9110.9910.9110.98758,4277.07
6/04/202610.8910.9910.8910.92738,9247.03
6/03/202610.9310.9910.8710.89903,8777.02
6/02/202610.8611.0710.8611.001,801,7307.09
6/01/202610.8711.0210.8110.921,374,2737.03
5/29/20260.0011.0510.9610.961,114,0837.06
5/28/202610.8811.0410.8810.991,060,8067.08
5/27/202611.0511.0810.9110.931,615,4137.04
5/26/202610.9511.0510.8911.041,486,5857.11
5/22/202611.0211.0310.8610.941,396,6327.05
5/21/202610.9711.0410.8110.951,365,1987.05
5/20/202610.8611.0310.8310.981,500,8177.07
5/19/202610.9010.9510.7810.821,358,5316.97
5/18/202610.7610.9910.7610.901,600,5417.02
5/15/202610.9110.9110.7410.841,589,6726.98
5/14/202611.0011.0310.9110.97972,4327.07
5/13/202610.7310.9910.7010.951,206,9877.05
5/12/202610.9510.9610.7110.791,009,3556.95
5/11/202610.9911.0410.9310.961,351,1927.06
5/08/202610.9411.0410.9111.00760,1337.09
5/07/202610.9511.0410.8710.911,030,9137.03
5/06/202611.1111.1110.9310.95905,8027.05
5/05/202610.9811.0610.9611.02929,9707.10
5/04/202610.9711.0410.9610.991,374,9077.08
5/01/202610.9311.0510.8711.041,862,4617.11