Apollo Commercial Real Estate Finance Historical Stock Prices

ARI 
$16.29
*  
0.03
0.18%
Get ARI Alerts
*Delayed - data as of Sep. 3, 2015  -  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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  16.28  16.36  16.255  16.29 298,921
09/03/2015 16.29 16.36 16.255 16.29 301,847
09/02/2015 16.23 16.28 16.09 16.26 788,478
09/01/2015 16.26 16.3 16.04 16.15 697,155
08/31/2015 16.48 16.54 16.335 16.37 530,485
08/28/2015 16.52 16.57 16.39 16.49 312,681
08/27/2015 16.52 16.8 16.41 16.57 396,818
08/26/2015 16.59 16.59 16.3099 16.45 546,778
08/25/2015 16.49 16.54 16.305 16.36 430,352
08/24/2015 16.35 16.4699 12.92 16.27 1,268,106
08/21/2015 16.82 16.98 16.62 16.69 483,369
08/20/2015 17.04 17.15 16.98 16.98 341,198
08/19/2015 17.1 17.18 16.98 17.09 322,313
08/18/2015 17.2 17.2 17.01 17.11 501,938
08/17/2015 17.1 17.24 17.06 17.24 302,797
08/14/2015 16.97 17.17 16.91 17.14 392,206
08/13/2015 16.97 17.085 16.88 16.99 328,645
08/12/2015 17.09 17.13 16.89 16.99 286,645
08/11/2015 16.98 17.14 16.92 17.12 295,606
08/10/2015 16.89 16.95 16.84 16.93 327,217
08/07/2015 16.83 16.93 16.73 16.86 390,434
08/06/2015 16.87 16.99 16.74 16.87 499,398
08/05/2015 16.92 16.92 16.73 16.87 277,830
08/04/2015 16.9 16.95 16.78 16.92 374,334
08/03/2015 16.87 16.95 16.81 16.9 330,349
07/31/2015 16.83 16.97 16.7855 16.88 379,361
07/30/2015 16.67 16.82 16.62 16.79 346,961
07/29/2015 16.43 16.68 16.33 16.64 435,133
07/28/2015 16.45 16.55 16.36 16.42 338,745
07/27/2015 16.3 16.45 16.21 16.4 240,038
07/24/2015 16.5 16.62 16.28 16.31 457,171
07/23/2015 16.75 16.76 16.45 16.49 575,001
07/22/2015 16.75 16.84 16.71 16.75 226,535
07/21/2015 16.87 16.94 16.69 16.72 347,149
07/20/2015 16.99 16.99 16.8349 16.87 283,016
07/17/2015 16.98 17.03 16.885 16.99 276,354
07/16/2015 17.02 17.13 16.92 16.98 391,060
07/15/2015 17.05 17.07 16.95 17.02 276,137
07/14/2015 16.97 17.1 16.95 17.03 450,979
07/13/2015 16.95 17.01 16.82 16.9 591,946
07/10/2015 16.74 16.97 16.7 16.9 417,590
07/09/2015 16.86 16.98 16.61 16.69 416,824
07/08/2015 16.75 16.9 16.75 16.78 358,172
07/07/2015 16.94 16.99 16.76 16.83 532,645
07/06/2015 16.6 16.91 16.52 16.89 491,846
07/02/2015 16.75 16.876 16.55 16.57 318,607
07/01/2015 16.51 16.71 16.4 16.69 417,630
06/30/2015 16.51 16.64 16.42 16.43 557,954
06/29/2015 16.75 16.88 16.44 16.48 443,369
06/26/2015 17.01 17.08 16.67 16.8 824,723
06/25/2015 17.4 17.53 17.31 17.37 807,230
06/24/2015 17.45 17.45 17.34 17.37 380,432
06/23/2015 17.47 17.48 17.39 17.45 361,961
06/22/2015 17.62 17.62 17.46 17.48 549,020
06/19/2015 17.39 17.56 17.3 17.56 1,108,307
06/18/2015 17.32 17.42 17.27 17.35 565,273
06/17/2015 17.19 17.295 17.1238 17.27 367,357
06/16/2015 17.08 17.21 17.01 17.16 433,679
06/15/2015 17.08 17.14 16.96 17.03 344,792
06/12/2015 17.09 17.09 16.96 17.08 236,111
06/11/2015 17.05 17.125 16.97 17.1 491,188
06/10/2015 16.95 17.075 16.92 16.99 376,494
06/09/2015 16.99 17.011 16.88 16.95 311,923
06/08/2015 17.05 17.07 16.99 17.01 270,403
06/05/2015 17.06 17.1 17 17.05 406,086
06/04/2015 17.22 17.23 17.1 17.17 289,260
06/03/2015 17.34 17.37 17.18 17.22 343,059
06/02/2015 17.35 17.43 17.28 17.39 723,948
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
02/27/2015 17.12 17.26 17.09 17.09 468,903
02/26/2015 16.73 17.28 16.73 17.09 1,056,320
02/25/2015 16.6 16.77 16.6 16.63 177,499
02/24/2015 16.61 16.66 16.55 16.62 208,937
02/23/2015 16.73 16.73 16.55 16.68 183,757
02/20/2015 16.6 16.74 16.6 16.73 201,355
02/19/2015 16.74 16.78 16.6 16.66 137,698
02/18/2015 16.75 16.78 16.57 16.75 396,031
02/17/2015 16.7 16.81 16.69 16.78 271,967
02/13/2015 16.79 16.79 16.66 16.7 178,607
02/12/2015 16.68 16.79 16.612 16.77 241,216
02/11/2015 16.67 16.76 16.6 16.64 161,544
02/10/2015 16.76 16.76 16.57 16.68 164,722
02/09/2015 16.65 16.73 16.61 16.67 220,700
02/06/2015 16.88 16.9 16.64 16.68 270,039
02/05/2015 16.7 16.91 16.656 16.91 229,853
02/04/2015 16.73 16.768 16.59 16.7 184,650
02/03/2015 16.68 16.775 16.57 16.75 337,093
02/02/2015 16.56 16.65 16.4 16.65 213,530
01/30/2015 16.64 16.68 16.46 16.53 263,662
01/29/2015 16.68 16.74 16.49 16.66 333,298
01/28/2015 16.91 16.93 16.66 16.68 208,271
01/27/2015 16.86 16.94 16.755 16.83 199,628
01/26/2015 16.77 16.95 16.71 16.95 227,347
01/23/2015 16.7 16.8 16.6715 16.8 231,262
01/22/2015 16.62 16.74 16.51 16.7 218,130
01/21/2015 16.55 16.64 16.5 16.59 162,037
01/20/2015 16.77 16.78 16.52 16.59 300,069
01/16/2015 16.44 16.72 16.32 16.72 283,411
01/15/2015 16.47 16.53 16.34 16.46 248,825
01/14/2015 16.32 16.51 16.28 16.44 232,740
01/13/2015 16.45 16.52 16.35 16.43 276,826
01/12/2015 16.4 16.49 16.25 16.37 406,959
01/09/2015 16.48 16.51 16.37 16.41 365,452
01/08/2015 16.69 16.69 16.45 16.49 440,696
01/07/2015 16.48 16.65 16.44 16.63 492,808
01/06/2015 16.6 16.644 16.37 16.42 225,809
01/05/2015 16.47 16.63 16.45 16.51 387,431
01/02/2015 16.49 16.55 16.35 16.54 184,558
12/31/2014 16.72 16.79 16.32 16.36 230,013
12/30/2014 16.6 16.66 16.51 16.63 154,833
12/29/2014 16.56 16.76 16.47 16.6 256,978
12/26/2014 16.85 16.95 16.787 16.88 200,914
12/24/2014 16.87 16.9 16.66 16.86 161,703
12/23/2014 17.04 17.04 16.8 16.9 238,672
12/22/2014 16.97 17 16.87 16.98 240,926
12/19/2014 16.85 16.96 16.78 16.92 537,719
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
09/17/2014 16.59 16.65 16.405 16.42 378,204
09/16/2014 16.57 16.625 16.46 16.53 325,941
09/15/2014 16.63 16.6499 16.46 16.56 530,611
09/12/2014 16.86 16.87 16.58 16.61 552,842
09/11/2014 16.76 16.84 16.73 16.84 208,874
09/10/2014 16.85 16.88 16.7 16.76 232,437
09/09/2014 16.95 16.95 16.83 16.85 286,977
09/08/2014 16.83 16.92 16.821 16.92 377,227
09/05/2014 16.74 16.84 16.73 16.81 183,263
09/04/2014 16.71 16.79 16.65 16.73 254,364
09/03/2014 16.76 16.8199 16.67 16.67 446,408
*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?