Home > Quotes > ARI > Historical Prices

Apollo Commercial Real Estate Finance Historical Stock Prices

ARI 
$17.6
*  
0.14
  negative  
0.79%
Get ARI Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.45  17.62  17.20  17.60 441,273
05/23/2013 17.45 17.62 17.2 17.6 441,273
05/22/2013 18.03 18.199 17.61 17.74 295,241
05/21/2013 18 18.17 17.99 18.03 417,153
05/20/2013 18.14 18.22 18.05 18.15 218,287
05/17/2013 18.03 18.13 17.9726 18.13 257,667
05/16/2013 17.72 18.04 17.59 18.03 284,001
05/15/2013 17.6 17.72 17.3 17.7 610,252
05/14/2013 18 18.07 17.6 17.64 307,532
05/13/2013 18.12 18.12 17.85 18.02 238,426
05/10/2013 18.17 18.21 18.02 18.14 307,770
05/09/2013 18.19 18.28 18.06 18.13 239,344
05/08/2013 18.15 18.27 18.15 18.27 561,938
05/07/2013 17.92 18.15 17.9 18.15 359,516
05/06/2013 17.9 17.98 17.85 17.92 274,255
05/03/2013 17.85 17.94 17.73 17.74 361,377
05/02/2013 17.54 17.85 17.54 17.8 328,610
05/01/2013 17.75 17.755 17.39 17.52 442,111
04/30/2013 17.61 17.82 17.51 17.74 516,373
04/29/2013 17.55 17.65 17.46 17.63 261,635
04/26/2013 17.37 17.5001 17.31 17.48 391,285
04/25/2013 17.33 17.4 17.28 17.36 251,533
04/24/2013 17.2 17.3 17.092 17.29 330,950
04/23/2013 17.23 17.23 16.98 17.16 338,028
04/22/2013 17.13 17.27 16.96 17.08 366,856
04/19/2013 17.06 17.09 16.97 17.04 543,738
04/18/2013 17.1 17.27 16.97 17.04 324,521
04/17/2013 17.16 17.17 17 17.15 539,264
04/16/2013 17.01 17.25 16.96 17.23 478,986
04/15/2013 17.41 17.41 16.92 16.94 773,857
04/12/2013 17.44 17.5 17.3 17.41 331,614
04/11/2013 17.5 17.53 17.36 17.47 279,989
04/10/2013 17.47 17.55 17.39 17.5 343,129
04/09/2013 17.75 17.76 17.48 17.5 446,837
04/08/2013 17.54 17.74 17.501 17.73 328,779
04/05/2013 17.31 17.57 17.24 17.54 254,607
04/04/2013 17.34 17.47 17.25 17.45 491,710
04/03/2013 17.64 17.71 17.34 17.35 672,934
04/02/2013 17.67 17.78 17.44 17.61 883,374
04/01/2013 17.5 17.69 17.44 17.69 651,479
03/28/2013 17.43 17.59 17.26 17.59 1,257,370
03/27/2013 17.07 17.42 17.07 17.39 659,296
03/26/2013 16.87 17.22 16.8 17.22 650,691
03/25/2013 17.27 17.36 17.2 17.2 552,297
03/22/2013 17.02 17.28 17.02 17.27 591,841
03/21/2013 17.02 17.16 17.02 17.02 1,024,546
03/20/2013 17.15 17.17 16.96 17.05 1,331,645
03/19/2013 17.2 17.2303 17.03 17.09 963,025
03/18/2013 17.1 17.22 17.06 17.16 432,899
03/15/2013 17.24 17.26 17.13 17.18 937,979
03/14/2013 17.24 17.3 17.13 17.24 1,096,485
03/13/2013 17.25 17.27 17.17 17.23 550,956
03/12/2013 17.16 17.27 17.15 17.25 665,781
03/11/2013 17 17.22 16.991 17.2 950,217
03/08/2013 17.17 17.24 16.88 16.98 1,202,274
03/07/2013 17.08 17.2 17.05 17.19 929,683
03/06/2013 17.12 17.19 17.02 17.05 5,476,896
03/05/2013 17.43 17.64 17.38 17.59 297,589
03/04/2013 17.26 17.46 17.06 17.46 271,777
03/01/2013 17.25 17.3 17.12 17.25 265,352
02/28/2013 17.69 17.69 17.05 17.25 589,584
02/27/2013 17.39 17.69 17.31 17.59 251,995
02/26/2013 17.34 17.48 17.25 17.36 280,045
02/25/2013 17.52 17.54 17.24 17.24 205,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.