Apollo Commercial Real Estate Finance Historical Stock Prices

ARI 
$17.39
*  
0.02
0.12%
Get ARI Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ARI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARI After Hours
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.34  17.43  17.28  17.39 723,315
06/01/2015 17.21 17.38 17.17 17.37 281,958
05/29/2015 17.31 17.39 17.15 17.17 360,079
05/28/2015 17.31 17.355 17.2575 17.35 314,337
05/27/2015 17.14 17.36 17.1 17.34 314,609
05/26/2015 17.2 17.2 17.01 17.11 337,734
05/22/2015 17.19 17.3 17.13 17.2 314,869
05/21/2015 17.29 17.359 17.183 17.24 286,672
05/20/2015 17.33 17.35 17.22 17.31 306,987
05/19/2015 17.41 17.41 17.2801 17.35 314,852
05/18/2015 17.41 17.41 17.24 17.39 335,206
05/15/2015 17.32 17.44 17.22 17.41 369,497
05/14/2015 17.12 17.3 17.11 17.29 413,062
05/13/2015 17.13 17.16 17 17.05 259,102
05/12/2015 17.01 17.08 16.87 17.07 298,673
05/11/2015 17.07 17.17 17.01 17.04 361,716
05/08/2015 17.1 17.19 17.001 17.06 286,504
05/07/2015 16.95 17.03 16.811 16.99 491,197
05/06/2015 17.2 17.21 16.95 17 401,846
05/05/2015 17.14 17.27 17.06 17.17 527,427
05/04/2015 17.17 17.27 17.07 17.18 484,940
05/01/2015 17.11 17.25 17.06 17.16 473,626
04/30/2015 17.11 17.1399 16.95 17.09 642,578
04/29/2015 17.22 17.28 17.08 17.1 363,731
04/28/2015 17.17 17.34 17.11 17.27 454,325
04/27/2015 17.36 17.47 17.16 17.23 362,621
04/24/2015 17.23 17.36 17.21 17.28 345,484
04/23/2015 17.08 17.28 17.08 17.21 452,640
04/22/2015 17.12 17.17 16.99 17.05 640,386
04/21/2015 17.14 17.17 17.06 17.1 321,543
04/20/2015 17.14 17.21 17.07 17.09 500,921
04/17/2015 17.07 17.11 17.0505 17.1 681,157
04/16/2015 17.2 17.28 17.08 17.1 777,649
04/15/2015 17.28 17.31 17.16 17.16 514,794
04/14/2015 17.28 17.33 17.25 17.28 299,693
04/13/2015 17.28 17.29 17.17 17.25 353,924
04/10/2015 17.15 17.33 17.15 17.22 383,460
04/09/2015 17.25 17.32 17.09 17.15 351,083
04/08/2015 17.27 17.3651 17.18 17.3 448,243
04/07/2015 17.32 17.34 17.1 17.22 437,619
04/06/2015 17.31 17.42 17.26 17.36 391,789
04/02/2015 17.28 17.35 17.21 17.28 449,166
04/01/2015 17.2 17.38 17.11 17.24 803,491
03/31/2015 17.1 17.26 17.02 17.18 1,946,439
03/30/2015 17.09 17.215 17.07 17.1 733,663
03/27/2015 17.11 17.14 16.99 17.07 725,481
03/26/2015 17.57 17.63 17.4 17.54 1,369,018
03/25/2015 17.62 17.73 17.51 17.53 1,004,828
03/24/2015 17.5 17.65 17.37 17.55 911,971
03/23/2015 17.67 17.68 17.31 17.52 1,202,621
03/20/2015 17.2 17.69 17.13 17.67 1,598,355
03/19/2015 17.06 17.195 17 17.14 708,744
03/18/2015 16.93 17.11 16.89 17.06 1,091,766
03/17/2015 16.84 16.95 16.82 16.93 663,226
03/16/2015 16.82 16.9 16.79 16.81 560,342
03/13/2015 16.86 16.895 16.72 16.75 957,142
03/12/2015 16.75 16.88 16.75 16.84 663,273
03/11/2015 16.74 16.82 16.68 16.77 976,136
03/10/2015 16.76 16.8 16.68 16.75 878,079
03/09/2015 16.71 16.84 16.67 16.75 1,275,618
03/06/2015 16.77 16.82 16.5 16.64 1,653,671
03/05/2015 16.77 16.9 16.71 16.78 8,641,928
03/04/2015 17.4 17.52 17.3 17.52 377,771
03/03/2015 17.36 17.46 17.23 17.42 375,813
03/02/2015 17.16 17.44 17.16 17.42 660,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?