Apollo Commercial Real Estate Finance Historical Stock Prices

ARI 
$16.69
*  
0.05
0.3%
Get ARI Alerts
*Delayed - data as of Aug. 21, 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.65  16.78  16.65  16.69 177,127
08/21/2014 16.65 16.78 16.65 16.69 177,127
08/20/2014 16.74 16.74 16.6 16.74 214,565
08/19/2014 16.81 16.81 16.73 16.74 224,052
08/18/2014 16.78 16.8 16.7 16.74 261,343
08/15/2014 16.65 16.71 16.59 16.71 355,368
08/14/2014 16.45 16.61 16.44 16.58 255,764
08/13/2014 16.43 16.46 16.36 16.44 650,882
08/12/2014 16.66 16.71 16.43 16.45 472,599
08/11/2014 16.59 16.67 16.55 16.63 189,523
08/08/2014 16.55 16.59 16.46 16.57 234,641
08/07/2014 16.6 16.71 16.49 16.57 351,594
08/06/2014 16.4 16.565 16.35 16.54 288,392
08/05/2014 16.5 16.56 16.39 16.46 460,124
08/04/2014 16.45 16.49 16.38 16.48 434,227
08/01/2014 16.58 16.605 16.27 16.36 650,019
07/31/2014 16.7 16.7 16.51 16.57 364,027
07/30/2014 16.53 16.75 16.45 16.65 519,499
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
04/28/2014 17.07 17.12 16.97 17.04 93,256
04/25/2014 17 17.12 16.95 17.05 231,326
04/24/2014 17.14 17.18 16.93 17.02 125,605
04/23/2014 17.14 17.17 17.06 17.09 153,110
04/22/2014 17.1 17.12 16.97 17.12 183,896
04/21/2014 16.97 17.1 16.96 17.09 229,691
04/17/2014 16.84 17.07 16.76 17.03 330,822
04/16/2014 16.89 16.9 16.78 16.85 171,965
04/15/2014 16.84 16.9099 16.71 16.85 254,296
04/14/2014 16.81 16.86 16.68 16.76 143,013
04/11/2014 16.72 16.85 16.69 16.74 242,955
04/10/2014 16.88 17.03 16.77 16.78 209,205
04/09/2014 16.87 16.9 16.77 16.86 206,382
04/08/2014 16.86 17 16.83 16.89 199,724
04/07/2014 16.7 16.92 16.67 16.89 349,673
04/04/2014 16.83 16.92 16.68 16.73 286,366
04/03/2014 16.79 16.86 16.69 16.79 232,912
04/02/2014 16.76 16.86 16.69 16.82 219,576
04/01/2014 16.57 16.79 16.5 16.79 296,233
03/31/2014 16.56 16.7 16.51 16.63 328,823
03/28/2014 16.36 16.65 16.36 16.53 170,163
03/27/2014 16.31 16.49 16.2 16.4 271,564
03/26/2014 16.92 16.92 16.73 16.73 324,156
03/25/2014 17.05 17.05 16.89 16.9 274,328
03/24/2014 16.95 17.05 16.81 17.01 252,966
03/21/2014 16.86 16.98 16.81 16.98 341,606
03/20/2014 16.81 16.89 16.72 16.79 263,163
03/19/2014 16.95 16.95 16.71 16.79 168,414
03/18/2014 16.9 16.94 16.8 16.93 235,393
03/17/2014 16.99 17.03 16.83 16.89 214,863
03/14/2014 16.83 17 16.74 16.96 276,409
03/13/2014 16.67 16.815 16.65 16.8 305,558
03/12/2014 16.4 16.67 16.37 16.65 839,934
03/11/2014 16.71 16.75 16.38 16.42 984,657
03/10/2014 16.6 16.79 16.52 16.78 260,358
03/07/2014 16.84 16.84 16.54 16.57 150,764
03/06/2014 16.88 16.96 16.81 16.82 186,495
03/05/2014 16.86 16.96 16.79 16.9 427,368
03/04/2014 16.89 16.895 16.75 16.83 606,111
03/03/2014 16.76 16.849 16.61 16.81 282,891
02/28/2014 16.68 16.78 16.5701 16.74 358,069
02/27/2014 16.41 16.67 16.3 16.65 249,521
02/26/2014 16.59 16.59 16.51 16.57 162,250
02/25/2014 16.6 16.71 16.52 16.59 199,629
02/24/2014 16.75 16.82 16.57 16.59 179,292
02/21/2014 16.78 16.86 16.63 16.75 189,612
02/20/2014 16.65 16.71 16.6 16.71 119,402
02/19/2014 16.9 16.92 16.6 16.62 213,284
02/18/2014 16.58 16.93 16.58 16.9 381,513
02/14/2014 16.64 16.7 16.51 16.66 129,970
02/13/2014 16.36 16.66 16.3 16.63 233,099
02/12/2014 16.37 16.452 16.36 16.4 169,410
02/11/2014 16.48 16.5 16.3 16.41 186,389
02/10/2014 16.47 16.57 16.26 16.5 212,432
02/07/2014 16.27 16.43 16.21 16.43 306,071
02/06/2014 16.32 16.369 16.19 16.26 259,591
02/05/2014 16.25 16.339 16.19 16.23 395,194
02/04/2014 16.4 16.5 16.185 16.25 382,552
02/03/2014 16.53 16.72 16.37 16.38 400,403
01/31/2014 16.47 16.82 16.47 16.82 384,982
01/30/2014 16.63 16.7267 16.54 16.64 199,855
01/29/2014 16.49 16.6 16.45 16.57 384,125
01/28/2014 16.49 16.6 16.4601 16.55 487,035
01/27/2014 16.64 16.655 16.5 16.53 260,183
01/24/2014 16.68 16.71 16.53 16.6 275,789
01/23/2014 16.7 16.76 16.65 16.68 313,702
01/22/2014 16.7 16.79 16.62 16.73 178,108
01/21/2014 16.61 16.73 16.6 16.71 177,986
01/17/2014 16.48 16.64 16.47 16.61 139,984
01/16/2014 16.66 16.7086 16.45 16.55 167,309
01/15/2014 16.58 16.74 16.58 16.63 200,592
01/14/2014 16.7 16.75 16.57 16.61 227,551
01/13/2014 16.64 16.67 16.535 16.67 216,403
01/10/2014 16.63 16.6572 16.55 16.59 124,937
01/09/2014 16.65 16.6565 16.5 16.55 140,981
01/08/2014 16.65 16.65 16.49 16.58 153,725
01/07/2014 16.61 16.7 16.48 16.7 194,857
01/06/2014 16.46 16.67 16.44 16.6 184,836
01/03/2014 16.36 16.5 16.36 16.44 103,992
01/02/2014 16.25 16.38 16.22 16.37 162,280
12/31/2013 16.33 16.35 16.22 16.25 355,960
12/30/2013 16.36 16.41 16.31 16.32 152,192
12/27/2013 16.35 16.43 16.25 16.42 241,692
12/26/2013 16.93 16.97 16.74 16.75 212,247
12/24/2013 16.63 16.87 16.63 16.86 93,723
12/23/2013 16.8 16.95 16.66 16.67 228,679
12/20/2013 16.49 16.83 16.49 16.82 302,513
12/19/2013 16.79 16.79 16.49 16.49 191,688
12/18/2013 16.64 16.81 16.5 16.8 270,766
12/17/2013 16.6 16.66 16.55 16.58 252,554
12/16/2013 16.56 16.575 16.51 16.56 165,564
12/13/2013 16.5 16.63 16.46 16.56 166,572
12/12/2013 16.62 16.65 16.41 16.5 231,093
12/11/2013 16.8 16.8 16.57 16.66 158,747
12/10/2013 16.68 16.86 16.68 16.77 282,659
12/09/2013 16.55 16.66 16.35 16.66 189,855
12/06/2013 16.56 16.6 16.49 16.5 274,115
12/05/2013 16.41 16.525 16.33 16.46 141,968
12/04/2013 16.2 16.47 16.2 16.38 245,095
12/03/2013 16.33 16.5 16.2 16.26 259,383
12/02/2013 16.71 16.71 16.31 16.41 256,657
11/29/2013 16.74 16.74 16.6 16.63 98,964
11/27/2013 16.5 16.65 16.43 16.65 138,362
11/26/2013 16.56 16.58 16.44 16.51 96,113
11/25/2013 16.44 16.6 16.37 16.51 112,418
11/22/2013 16.34 16.43 16.23 16.38 84,594
11/21/2013 16.32 16.4 16.19 16.3 161,379
11/20/2013 16.27 16.43 16.1975 16.27 149,016
11/19/2013 16.4 16.53 16.25 16.27 142,494
11/18/2013 16.55 16.55 16.348 16.41 171,843
11/15/2013 16.65 16.68 16.41 16.55 214,638
11/14/2013 16.32 16.78 16.27 16.66 336,103
11/13/2013 16.15 16.39 16.15 16.28 140,126
11/12/2013 16.16 16.27 16.1 16.2 208,995
11/11/2013 16.16 16.18 16.08 16.14 149,857
11/08/2013 16.26 16.28 16.05 16.19 276,483
11/07/2013 16.46 16.48 16.13 16.27 177,666
11/06/2013 16.28 16.49 16.26 16.37 232,951
11/05/2013 16.17 16.26 16.1 16.15 183,514
11/04/2013 16.26 16.34 16.1 16.18 271,797
11/01/2013 16.1 16.19 15.98 16.17 259,567
10/31/2013 16.11 16.15 15.95 16.11 242,932
10/30/2013 16.17 16.28 15.97 16.06 152,081
10/29/2013 16.44 16.44 16.0827 16.2 194,808
10/28/2013 16.28 16.43 16.18 16.43 179,004
10/25/2013 16.36 16.36 16.16 16.28 132,282
10/24/2013 16.27 16.3 16.2 16.3 148,596
10/23/2013 15.8 16.29 15.76 16.19 278,419
10/22/2013 15.73 15.91 15.73 15.85 384,534
10/21/2013 15.83 15.88 15.61 15.73 203,752
10/18/2013 15.94 15.94 15.7 15.76 276,376
10/17/2013 15.54 15.86 15.54 15.86 210,003
10/16/2013 15.75 15.75 15.54 15.54 190,579
10/15/2013 15.74 15.79 15.61 15.69 176,807
10/14/2013 15.76 15.83 15.64 15.82 192,198
10/11/2013 15.7 15.79 15.54 15.79 155,006
10/10/2013 15.53 15.69 15.481 15.65 159,465
10/09/2013 15.29 15.45 15.21 15.41 142,355
10/08/2013 15.44 15.57 15.23 15.29 218,058
10/07/2013 15.24 15.5 15.24 15.4 160,517
10/04/2013 15.46 15.5 15.3 15.34 146,958
10/03/2013 15.37 15.45 15.28 15.38 193,947
10/02/2013 15.32 15.49 15.271 15.43 165,688
10/01/2013 15.31 15.53 15.28 15.33 210,655
09/30/2013 15.06 15.29 15.06 15.27 322,837
09/27/2013 15.29 15.4 15.1 15.15 138,492
09/26/2013 15.28 15.37 15.2 15.36 141,638
09/25/2013 15.76 15.91 15.61 15.62 227,848
09/24/2013 16 16.0499 15.66 15.69 229,923
09/23/2013 15.95 16.033 15.83 15.99 179,088
09/20/2013 15.73 15.92 15.56 15.9 288,333
09/19/2013 15.77 15.95 15.583 15.72 172,141
09/18/2013 15.63 16.07 15.49 15.76 310,067
09/17/2013 15.6 15.65 15.49 15.6 150,849
09/16/2013 15.56 15.72 15.48 15.55 186,356
09/13/2013 15.49 15.64 15.36 15.41 126,559
09/12/2013 15.47 15.55 15.4 15.41 157,724
09/11/2013 15.15 15.5 15.1 15.48 195,958
09/10/2013 15.15 15.236 15.06 15.12 271,695
09/09/2013 15.13 15.2061 15.08 15.13 172,524
09/06/2013 15 15.12 14.95 15.09 258,733
09/05/2013 14.86 14.98 14.75 14.88 150,588
09/04/2013 14.83 14.99 14.79 14.8 584,587
09/03/2013 15.14 15.14 14.68 14.84 364,428
08/30/2013 15.12 15.1343 14.96 15.02 167,797
08/29/2013 14.9 15.12 14.87 15.11 122,182
08/28/2013 15.11 15.11 14.82 14.9 181,259
08/27/2013 14.95 15.26 14.9101 15.12 204,738
08/26/2013 15.28 15.28 14.97 15.06 192,716
08/23/2013 15.1 15.279 14.9777 15.25 137,761
08/22/2013 14.85 15.03 14.8099 15.02 156,877
08/21/2013 14.87 14.9641 14.78 14.85 204,403
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?