Canada markets open in 8 hours 13 minutes

Apollo Commercial Real Estate Finance, Inc. (ARI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.82+0.02 (+0.16%)
At close: 04:00PM EDT
13.00 +0.18 (+1.40%)
After hours: 06:33PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202212.7713.0212.7612.8212.82801,400
Aug 17, 202212.8912.9212.6212.8012.80836,200
Aug 16, 202212.9413.1012.8813.0713.07852,200
Aug 15, 202212.9513.0212.8613.0113.01711,500
Aug 12, 202212.8713.0212.7813.0013.00632,300
Aug 11, 202212.8112.9312.6912.8312.83736,500
Aug 10, 202212.7612.8412.7112.7612.761,098,100
Aug 09, 202212.7012.7012.4712.6612.66708,900
Aug 08, 202212.5412.8012.5412.7012.70942,200
Aug 05, 202212.2912.5912.1912.4912.49807,500
Aug 04, 202212.3012.3812.1612.3812.38611,800
Aug 03, 202212.2712.3112.1512.2412.24687,600
Aug 02, 202212.5412.5512.1112.1212.121,154,000
Aug 01, 202212.7412.8512.5712.6812.68834,600
Jul 29, 202212.7212.9312.6912.7812.781,045,700
Jul 28, 202212.1012.7312.1012.6812.681,614,600
Jul 27, 202211.6512.1411.6412.0912.091,271,400
Jul 26, 202211.4811.6311.3611.4611.461,213,900
Jul 25, 202211.3711.5711.3711.5611.56657,300
Jul 22, 202211.4311.5111.3111.4211.42977,800
Jul 21, 202211.2411.4211.1711.4211.421,208,300
Jul 20, 202211.1111.3711.0211.3311.331,215,300
Jul 19, 202210.7911.1810.7911.1011.10843,700
Jul 18, 202210.7510.7710.5310.6910.69778,900
Jul 15, 202210.6410.7210.3410.6310.631,067,700
Jul 14, 202210.5510.5710.3010.4410.44809,500
Jul 13, 202210.5510.7710.5110.7210.72703,600
Jul 12, 202210.6110.7810.5610.6410.64562,900
Jul 11, 202210.7410.8210.5810.6310.63506,400
Jul 08, 202210.7210.7910.6010.7410.74584,800
Jul 07, 202210.6510.8210.5610.7010.70559,100
Jul 06, 202210.8010.8910.4910.5610.56813,100
Jul 05, 202210.6910.8110.4410.8010.801,220,800
Jul 01, 202210.4010.9010.4010.8410.841,233,900
Jun 30, 202210.1110.4410.0610.4410.441,288,000
Jun 29, 202210.3610.4010.2210.2710.27940,100
Jun 29, 20220.35 Dividend
Jun 28, 202211.1011.2110.8010.8510.501,397,900
Jun 27, 202211.1511.2410.9610.9910.641,240,100
Jun 24, 202210.7411.1910.7111.0810.721,871,900
Jun 23, 202210.3910.6410.3510.6310.291,047,200
Jun 22, 202210.1410.4610.0810.3710.041,322,700
Jun 21, 202210.0110.399.9610.189.851,448,500
Jun 17, 20229.609.849.419.769.453,669,200
Jun 16, 20229.919.979.509.579.261,951,300
Jun 15, 202210.1210.329.8310.149.812,010,000
Jun 14, 202210.4910.559.9910.099.761,330,200
Jun 13, 202211.6311.6410.3910.4810.142,168,900
Jun 10, 202211.9912.0011.7311.8311.451,100,200
Jun 09, 202212.2212.3112.0212.0311.64723,100
Jun 08, 202212.4912.5312.2112.2711.87675,400
Jun 07, 202212.3512.5612.2812.5512.15701,800
Jun 06, 202212.5112.5412.3712.3811.98594,300
Jun 03, 202212.5512.5812.4012.4212.02842,500
Jun 02, 202212.5812.6212.4312.6012.19678,300
Jun 01, 202212.7612.8212.3812.5812.17952,000
May 31, 202212.7612.8312.6612.7312.32873,100
May 27, 202212.6112.7912.5812.7612.35601,900
May 26, 202212.3612.6912.3312.5812.17989,500
May 25, 202212.1512.3412.1212.2611.86765,100
May 24, 202212.1712.2111.8312.1811.79879,800
May 23, 202212.0612.2511.9512.1611.77766,500
May 20, 202212.1112.1711.7011.9411.551,074,500
May 19, 202212.2512.4812.0812.0811.691,490,500
May 18, 202212.7112.7112.3212.3611.961,425,600
May 17, 202212.5412.7912.5012.7112.30999,700
May 16, 202212.2812.5112.2512.4212.021,096,200
May 13, 202211.9112.3211.8612.2511.851,230,500
May 12, 202211.7911.8511.5411.8411.461,610,500
May 11, 202211.9112.1311.7611.8311.451,271,500
May 10, 202212.0212.2311.6811.8911.511,216,300
May 09, 202212.3112.4011.8111.9111.531,448,400
May 06, 202212.4212.5712.2612.4412.04933,800
May 05, 202212.6812.7312.3312.4612.06919,800
May 04, 202212.5312.8412.3912.8112.40882,700
May 03, 202211.9112.5011.9112.4612.061,292,500
May 02, 202212.1412.2311.7311.9111.531,378,700
Apr 29, 202212.6212.6612.0412.0411.651,135,300
Apr 28, 202212.5212.7212.3312.6412.231,370,700
Apr 27, 202212.7512.8512.5212.5512.151,556,800
Apr 26, 202213.1513.2512.7012.7412.331,849,300
Apr 25, 202213.2513.3412.9313.2812.851,368,000
Apr 22, 202213.6713.7313.3613.3612.931,083,800
Apr 21, 202213.9714.0313.6913.7213.28850,500
Apr 20, 202213.7413.9913.7113.8513.40989,900
Apr 19, 202213.9213.9913.4913.5813.141,544,500
Apr 18, 202213.9614.1013.8413.9113.46840,400
Apr 14, 202213.9514.0913.9013.9713.52985,900
Apr 13, 202213.6413.9413.6213.9013.451,040,400
Apr 12, 202213.6013.7113.5713.6113.17780,600
Apr 11, 202213.4413.6113.4113.5013.06845,300
Apr 08, 202213.2613.5113.2013.4112.98806,700
Apr 07, 202213.6513.7513.1813.2412.811,438,600
Apr 06, 202213.8613.9013.5913.6813.241,198,400
Apr 05, 202214.2014.2613.8113.8613.41950,400
Apr 04, 202214.1614.1913.8914.1613.70956,300
Apr 01, 202213.9614.1613.9214.1613.701,118,200
Mar 31, 202213.8214.0313.7613.9313.481,054,300
Mar 30, 202214.1914.2013.8513.8513.401,150,200
Mar 30, 20220.35 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...