Apollo Commercial Real Estate Finance, Inc. (9A1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Apr 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 26, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 25, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 24, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Apr 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Apr 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Apr 19, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 18, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 17, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Apr 15, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 10, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 09, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Apr 08, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Apr 05, 2024 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | - |
| Apr 04, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 03, 2024 | 10.06 | 10.06 | 10.00 | 10.00 | 10.00 | 106 |
| Apr 02, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Mar 28, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 27, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Mar 27, 2024 | 0.35 Dividend | |||||
| Mar 26, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.00 | - |
| Mar 25, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.00 | - |
| Mar 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.19 | - |
| Mar 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.90 | - |
| Mar 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.76 | - |
| Mar 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.81 | - |
| Mar 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.81 | - |
| Mar 15, 2024 | 10.00 | 10.00 | 9.92 | 9.92 | 9.58 | 80 |
| Mar 14, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 9.81 | 64 |
| Mar 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| Mar 12, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.71 | - |
| Mar 11, 2024 | 10.00 | 10.00 | 9.56 | 9.56 | 9.24 | 90 |
| Mar 08, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.64 | - |
| Mar 07, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.57 | - |
| Mar 06, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.60 | - |
| Mar 05, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.47 | - |
| Mar 04, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.95 | - |
| Mar 01, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.95 | - |
| Feb 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.62 | - |
| Feb 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| Feb 27, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
| Feb 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| Feb 23, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
| Feb 22, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
| Feb 21, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.62 | - |
| Feb 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| Feb 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
| Feb 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.81 | - |
| Feb 15, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.60 | - |
| Feb 14, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.43 | - |
| Feb 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.71 | - |
| Feb 12, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.53 | - |
| Feb 09, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.47 | - |
| Feb 08, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.33 | - |
| Feb 07, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.71 | - |
| Feb 06, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.81 | - |
| Feb 05, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.86 | - |
| Feb 02, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.00 | - |
| Feb 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.90 | - |
| Jan 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.29 | - |
| Jan 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.53 | - |
| Jan 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.34 | - |
| Jan 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.24 | - |
| Jan 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.14 | - |
| Jan 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.34 | - |
| Jan 23, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.29 | - |
| Jan 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.29 | - |
| Jan 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.14 | - |
| Jan 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.00 | - |
| Jan 17, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.05 | - |
| Jan 16, 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.19 | - |
| Jan 15, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.29 | - |
| Jan 12, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.29 | - |
| Jan 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.34 | - |
| Jan 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.24 | - |
| Jan 09, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.34 | - |
| Jan 08, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.05 | - |
| Jan 05, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.00 | - |
| Jan 04, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.00 | - |
| Jan 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.14 | - |
| Jan 02, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.19 | - |
| Dec 29, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.48 | - |
| Dec 28, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.63 | - |
| Dec 28, 2023 | 0.35 Dividend | |||||
| Dec 27, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.63 | - |
| Dec 22, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.53 | - |
| Dec 21, 2023 | 11.05 | 11.15 | 11.05 | 11.15 | 10.44 | 8 |
| Dec 20, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.49 | - |
| Dec 19, 2023 | 10.95 | 11.15 | 10.95 | 11.15 | 10.44 | 100 |
| Dec 18, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.30 | - |
| Dec 15, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.39 | - |
| Dec 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.11 | - |
| Dec 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 9.83 | - |
| Dec 12, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 9.74 | - |
| Dec 11, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.60 | - |
| Dec 08, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.