Apollo Commercial Real Estate Finance Historical Stock Prices

ARI 
$16.84
*  
0.11
0.66%
Get ARI Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ARI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.76  16.86  16.69  16.84 339,370
12/18/2014 16.78 16.86 16.69 16.84 339,370
12/17/2014 16.28 16.74 16.28 16.73 282,761
12/16/2014 16.34 16.51 16.285 16.3 337,528
12/15/2014 16.51 16.51 16.26 16.34 250,319
12/12/2014 16.59 16.71 16.45 16.45 261,945
12/11/2014 16.53 16.77 16.5101 16.69 386,953
12/10/2014 16.74 16.75 16.51 16.56 169,637
12/09/2014 16.52 16.78 16.52 16.74 290,695
12/08/2014 16.69 16.7 16.53 16.62 218,312
12/05/2014 16.64 16.75 16.62 16.68 318,620
12/04/2014 16.7 16.72 16.56 16.69 209,015
12/03/2014 16.73 16.79 16.63 16.64 188,428
12/02/2014 16.59 16.8 16.56 16.7 214,244
12/01/2014 16.69 16.74 16.5 16.51 212,140
11/28/2014 16.7 16.74 16.6 16.68 190,712
11/26/2014 16.54 16.68 16.49 16.65 174,159
11/25/2014 16.54 16.57 16.5 16.53 156,068
11/24/2014 16.46 16.52 16.37 16.51 174,454
11/21/2014 16.53 16.57 16.35 16.4 229,338
11/20/2014 16.47 16.49 16.31 16.42 463,650
11/19/2014 16.6 16.62 16.38 16.42 210,179
11/18/2014 16.57 16.66 16.49 16.59 206,061
11/17/2014 16.44 16.51 16.34 16.46 225,724
11/14/2014 16.43 16.57 16.43 16.44 149,810
11/13/2014 16.53 16.59 16.39 16.45 289,509
11/12/2014 16.52 16.55 16.4 16.5 241,970
11/11/2014 16.55 16.6 16.46 16.51 223,961
11/10/2014 16.49 16.6 16.47 16.58 404,828
11/07/2014 16.45 16.465 16.35 16.45 368,480
11/06/2014 16.41 16.46 16.33 16.45 239,005
11/05/2014 16.25 16.39 16.2 16.39 249,485
11/04/2014 16.32 16.33 16.131 16.18 232,288
11/03/2014 16.44 16.47 16.31 16.35 331,120
10/31/2014 16.46 16.46 16.29 16.44 383,458
10/30/2014 16.09 16.38 16.07 16.36 377,282
10/29/2014 16.45 16.45 16.03 16.19 689,079
10/28/2014 16.42 16.52 16.32 16.52 277,306
10/27/2014 16.35 16.46 16.28 16.4 249,549
10/24/2014 16.38 16.3999 16.27 16.35 149,842
10/23/2014 16.39 16.47 16.328 16.36 268,149
10/22/2014 16.33 16.4 16.28 16.3 374,750
10/21/2014 16.14 16.34 16.09 16.28 279,808
10/20/2014 15.98 16.13 15.96 16.11 316,538
10/17/2014 16.21 16.21 15.96 15.97 294,458
10/16/2014 15.81 16.15 15.81 16.11 439,796
10/15/2014 15.98 16 15.73 15.9 600,971
10/14/2014 16.08 16.2 15.98 16 380,780
10/13/2014 16.01 16.18 16.01 16.03 263,387
10/10/2014 16.09 16.3 16.01 16.01 301,622
10/09/2014 16.16 16.27 16.06 16.11 411,480
10/08/2014 15.78 16.16 15.78 16.16 353,829
10/07/2014 15.83 15.98 15.79 15.8 221,413
10/06/2014 15.91 15.99 15.8 15.87 261,986
10/03/2014 15.87 15.89 15.66 15.87 280,416
10/02/2014 15.74 15.82 15.62 15.76 320,155
10/01/2014 15.73 15.81 15.655 15.75 403,303
09/30/2014 15.95 15.95 15.71 15.71 413,811
09/29/2014 16.01 16.05 15.86 15.92 419,264
09/26/2014 15.99 16.08 15.87 16.06 493,333
09/25/2014 16.41 16.41 16.28 16.35 471,869
09/24/2014 16.49 16.49 16.32 16.35 578,662
09/23/2014 16.45 16.45 16.35 16.4 382,442
09/22/2014 16.56 16.61 16.4 16.43 368,072
09/19/2014 16.51 16.626 16.45 16.56 636,486
09/18/2014 16.45 16.51 16.387 16.51 341,833
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.

Research Brokers before you trade

Want to trade FX?