Apollo Commercial Real Estate Finance Historical Stock Prices

ARI 
$16.36
*  
0.05
0.3%
Get ARI Alerts
*Delayed - data as of Jul. 29, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.36  16.53  16.32  16.36 270,922
07/29/2014 16.37 16.53 16.32 16.36 270,922
07/28/2014 16.37 16.49 16.37 16.41 255,363
07/25/2014 16.41 16.47 16.35 16.4 299,253
07/24/2014 16.54 16.57 16.42 16.44 182,280
07/23/2014 16.5 16.56 16.4732 16.52 195,674
07/22/2014 16.46 16.56 16.43 16.52 240,398
07/21/2014 16.51 16.52 16.4 16.46 186,542
07/18/2014 16.53 16.6319 16.51 16.55 225,203
07/17/2014 16.54 16.63 16.51 16.55 377,954
07/16/2014 16.65 16.69 16.53 16.59 300,177
07/15/2014 16.65 16.65 16.495 16.61 331,476
07/14/2014 16.55 16.65 16.54 16.61 298,610
07/11/2014 16.51 16.54 16.47 16.5 216,331
07/10/2014 16.46 16.57 16.45 16.53 271,781
07/09/2014 16.59 16.59 16.48 16.56 293,149
07/08/2014 16.43 16.65 16.38 16.59 495,973
07/07/2014 16.46 16.48 16.39 16.39 285,442
07/03/2014 16.61 16.61 16.39 16.41 314,117
07/02/2014 16.51 16.63 16.41 16.63 488,426
07/01/2014 16.58 16.65 16.5 16.51 817,670
06/30/2014 16.43 16.54 16.33 16.49 524,164
06/27/2014 16.41 16.49 16.38 16.4 802,910
06/26/2014 16.22 16.49 16.22 16.39 465,680
06/25/2014 16.6 16.61 16.49 16.59 365,943
06/24/2014 16.68 16.71 16.58 16.59 445,906
06/23/2014 16.65 16.69 16.62 16.65 387,600
06/20/2014 16.65 16.68 16.58 16.65 694,185
06/19/2014 16.69 16.7 16.6 16.64 339,279
06/18/2014 16.67 16.67 16.58 16.63 400,838
06/17/2014 16.65 16.7 16.58 16.6 451,155
06/16/2014 16.7 16.7199 16.58 16.64 258,618
06/13/2014 16.77 16.77 16.6 16.68 356,042
06/12/2014 16.75 16.75 16.49 16.68 387,347
06/11/2014 16.78 16.85 16.64 16.71 402,160
06/10/2014 17.03 17.03 16.78 16.79 343,379
06/09/2014 16.98 17.12 16.89 17.04 1,346,648
06/06/2014 16.84 16.98 16.81 16.97 224,150
06/05/2014 16.77 16.8 16.73 16.76 498,920
06/04/2014 16.66 16.75 16.56 16.74 254,165
06/03/2014 16.72 16.756 16.6 16.64 260,967
06/02/2014 16.76 16.825 16.65 16.73 346,221
05/30/2014 16.73 16.82 16.7 16.75 1,341,612
05/29/2014 16.82 16.87 16.73 16.76 370,527
05/28/2014 16.74 16.87 16.74 16.78 804,808
05/27/2014 16.68 16.77 16.66 16.73 442,478
05/23/2014 16.6 16.69 16.53 16.63 253,980
05/22/2014 16.51 16.58 16.42 16.52 295,823
05/21/2014 16.49 16.56 16.38 16.5 568,394
05/20/2014 16.46 16.48 16.37 16.44 401,864
05/19/2014 16.47 16.48 16.37 16.45 284,476
05/16/2014 16.35 16.5 16.3 16.49 300,992
05/15/2014 16.52 16.62 16.38 16.4 456,656
05/14/2014 16.58 16.65 16.49 16.57 286,832
05/13/2014 16.49 16.71 16.4824 16.55 1,066,198
05/12/2014 16.52 16.58 16.43 16.43 717,523
05/09/2014 16.5 16.56 16.42 16.42 597,031
05/08/2014 16.47 16.52 16.3815 16.47 510,706
05/07/2014 16.41 16.55 16.39 16.48 689,906
05/06/2014 16.5 16.52 16.4 16.41 577,349
05/05/2014 16.37 16.53 16.32 16.45 1,032,436
05/02/2014 16.27 16.44 16.27 16.34 1,202,497
05/01/2014 16.38 16.45 16.26 16.33 6,060,856
04/30/2014 16.8 17.0499 16.6 17.01 240,897
04/29/2014 17.06 17.11 16.91 16.91 181,682
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?