STOCKS FALL EVEN AS FED-FAVOURED INFLATION DATA SHOW COOLING

Core PCE for August up 3.9% on year, lowest since September 2021 and down from July's 4.2%

Apollo Commercial Real Estate Finance, Inc. (ARI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.10

-0.09

(-0.88%)

As of 01:48PM EDT. Market open.

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	10.25	10.31	10.09	10.10	10.10	364,143
Sept 28, 2023	9.99	10.26	9.94	10.19	10.19	1,122,000
Sept 28, 2023	0.35 Dividend
Sept 27, 2023	10.40	10.47	10.25	10.31	9.96	1,409,600
Sept 26, 2023	10.30	10.41	10.27	10.30	9.95	962,600
Sept 25, 2023	10.31	10.47	10.30	10.43	10.08	622,900
Sept 22, 2023	10.32	10.47	10.28	10.38	10.03	779,200
Sept 21, 2023	10.60	10.63	10.22	10.25	9.90	844,700
Sept 20, 2023	10.91	10.95	10.71	10.71	10.35	723,000
Sept 19, 2023	10.92	11.03	10.82	10.86	10.49	675,300
Sept 18, 2023	11.00	11.01	10.83	10.86	10.49	836,200
Sept 15, 2023	10.73	11.03	10.70	11.01	10.64	2,259,900
Sept 14, 2023	10.70	10.89	10.66	10.82	10.45	986,400
Sept 13, 2023	10.70	10.74	10.47	10.51	10.15	1,136,700
Sept 12, 2023	10.65	10.80	10.62	10.68	10.32	611,200
Sept 11, 2023	10.71	10.79	10.62	10.75	10.39	731,700
Sept 08, 2023	10.58	10.76	10.56	10.69	10.33	461,400
Sept 07, 2023	10.51	10.63	10.47	10.59	10.23	698,000
Sept 06, 2023	10.66	10.76	10.50	10.56	10.20	545,600
Sept 05, 2023	10.83	10.86	10.65	10.70	10.34	660,900
Sept 01, 2023	11.00	11.07	10.88	10.93	10.56	543,400
Aug 31, 2023	10.98	11.05	10.91	10.92	10.55	737,700
Aug 30, 2023	10.96	11.03	10.90	10.97	10.60	596,300
Aug 29, 2023	10.71	11.03	10.66	10.99	10.62	680,500
Aug 28, 2023	10.43	10.75	10.43	10.71	10.35	578,000
Aug 25, 2023	10.35	10.49	10.20	10.38	10.03	432,400
Aug 24, 2023	10.29	10.47	10.24	10.31	9.96	552,400
Aug 23, 2023	10.13	10.37	10.07	10.35	10.00	476,600
Aug 22, 2023	10.11	10.21	10.03	10.07	9.73	531,000
Aug 21, 2023	10.10	10.13	9.94	10.04	9.70	771,100
Aug 18, 2023	10.06	10.21	9.94	10.12	9.78	1,132,100
Aug 17, 2023	10.30	10.42	10.16	10.20	9.85	835,600
Aug 16, 2023	10.46	10.56	10.34	10.35	10.00	580,700
Aug 15, 2023	10.56	10.60	10.37	10.48	10.12	759,100
Aug 14, 2023	10.75	10.76	10.61	10.67	10.31	860,600
Aug 11, 2023	10.73	10.83	10.73	10.75	10.39	477,500
Aug 10, 2023	10.78	10.95	10.64	10.78	10.41	605,700
Aug 09, 2023	10.85	10.94	10.74	10.76	10.39	786,600
Aug 08, 2023	10.67	10.83	10.54	10.79	10.42	498,500
Aug 07, 2023	10.69	10.86	10.68	10.82	10.45	723,600
Aug 04, 2023	10.60	10.89	10.55	10.72	10.36	1,010,400
Aug 03, 2023	10.49	10.54	10.28	10.47	10.11	1,209,200
Aug 02, 2023	10.51	10.69	10.36	10.51	10.15	1,591,700
Aug 01, 2023	11.10	11.25	10.09	10.53	10.17	3,787,600
Jul 31, 2023	11.92	11.95	11.69	11.80	11.40	1,239,500
Jul 28, 2023	11.62	11.90	11.51	11.89	11.49	1,268,700
Jul 27, 2023	11.72	11.77	11.46	11.51	11.12	745,600
Jul 26, 2023	11.52	11.70	11.51	11.67	11.27	693,100
Jul 25, 2023	11.49	11.57	11.34	11.49	11.10	842,200
Jul 24, 2023	11.54	11.72	11.47	11.60	11.21	1,054,500
Jul 21, 2023	11.85	11.88	11.51	11.53	11.14	847,300
Jul 20, 2023	12.01	12.06	11.71	11.77	11.37	954,400
Jul 19, 2023	12.09	12.20	12.03	12.08	11.67	846,300
Jul 18, 2023	11.84	12.08	11.81	12.00	11.59	835,100
Jul 17, 2023	11.72	11.85	11.63	11.83	11.43	781,600
Jul 14, 2023	11.69	11.76	11.55	11.75	11.35	1,045,000
Jul 13, 2023	11.57	11.73	11.49	11.66	11.26	1,513,000
Jul 12, 2023	11.80	11.88	11.50	11.52	11.13	1,879,100
Jul 11, 2023	11.40	11.64	11.40	11.62	11.23	919,800
Jul 10, 2023	11.06	11.39	11.00	11.36	10.97	1,285,200
Jul 07, 2023	11.00	11.29	10.98	11.02	10.65	1,247,500
Jul 06, 2023	11.00	11.01	10.72	10.98	10.61	943,300
Jul 05, 2023	11.21	11.25	11.07	11.15	10.77	890,600
Jul 03, 2023	11.24	11.35	11.17	11.27	10.89	545,500
Jun 30, 2023	11.41	11.43	11.24	11.32	10.94	1,022,200
Jun 29, 2023	11.06	11.32	11.00	11.29	10.91	940,100
Jun 29, 2023	0.35 Dividend
Jun 28, 2023	11.28	11.46	11.18	11.40	10.67	1,205,600
Jun 27, 2023	11.12	11.38	10.99	11.35	10.63	1,024,900
Jun 26, 2023	10.75	11.10	10.75	11.08	10.38	1,132,500
Jun 23, 2023	10.91	10.94	10.65	10.73	10.05	2,555,500
Jun 22, 2023	11.22	11.30	10.98	11.02	10.32	1,008,600
Jun 21, 2023	11.26	11.42	11.19	11.31	10.59	693,300
Jun 20, 2023	11.31	11.39	11.19	11.26	10.54	987,900
Jun 16, 2023	11.45	11.46	11.19	11.31	10.59	2,297,500
Jun 15, 2023	11.15	11.44	11.14	11.42	10.69	1,072,800
Jun 14, 2023	11.27	11.38	11.09	11.19	10.48	876,200
Jun 13, 2023	11.12	11.25	11.08	11.22	10.51	799,000
Jun 12, 2023	10.83	11.11	10.83	11.09	10.38	754,900
Jun 09, 2023	10.91	10.97	10.76	10.85	10.16	602,600
Jun 08, 2023	11.00	11.04	10.84	10.93	10.23	975,500
Jun 07, 2023	10.96	11.16	10.90	11.04	10.34	1,046,500
Jun 06, 2023	10.51	10.98	10.51	10.93	10.23	1,549,500
Jun 05, 2023	10.73	10.73	10.46	10.55	9.88	792,000
Jun 02, 2023	10.52	10.79	10.42	10.73	10.05	1,021,900
Jun 01, 2023	10.14	10.40	9.97	10.35	9.69	995,600
May 31, 2023	10.10	10.22	9.99	10.09	9.45	1,260,900
May 30, 2023	10.16	10.32	10.12	10.22	9.57	862,000
May 26, 2023	9.91	10.21	9.79	10.16	9.51	877,800
May 25, 2023	9.99	10.05	9.79	9.84	9.21	1,000,300
May 24, 2023	10.21	10.27	9.95	10.05	9.41	930,300
May 23, 2023	10.18	10.50	10.18	10.24	9.59	1,315,700
May 22, 2023	10.10	10.23	10.02	10.19	9.54	727,600
May 19, 2023	10.22	10.26	9.95	10.09	9.45	1,268,100
May 18, 2023	9.94	10.16	9.89	10.15	9.50	1,023,500
May 17, 2023	9.72	10.00	9.62	9.99	9.35	1,176,400
May 16, 2023	9.64	9.71	9.56	9.59	8.98	558,700
May 15, 2023	9.63	9.80	9.56	9.70	9.08	823,900
May 12, 2023	9.64	9.65	9.50	9.63	9.02	778,700
May 11, 2023	9.38	9.63	9.30	9.62	9.01	1,062,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.85+0.11(+0.00%)

S&P 5004,285.67-14.03(-0.33%)

DOW33,492.66-173.68(-0.52%)

CAD/USD0.7375-0.0041(-0.56%)

CRUDE OIL90.73-0.98(-1.07%)

Bitcoin CAD36,421.32-379.25(-1.03%)

STOCKS FALL EVEN AS FED-FAVOURED INFLATION DATA SHOW COOLING

Apollo Commercial Real Estate Finance, Inc. (ARI)

S&P/TSX
19,590.85
+0.11(+0.00%)

S&P 500
4,285.67
-14.03(-0.33%)

DOW
33,492.66
-173.68(-0.52%)

CAD/USD
0.7375
-0.0041(-0.56%)

CRUDE OIL
90.73
-0.98(-1.07%)

Bitcoin CAD
36,421.32
-379.25(-1.03%)