ARI - Apollo Commercial Real Estate Finance, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 19.28 19.37 19.24 19.34 19.34 532,417
Sep 13, 2019 19.42 19.43 19.27 19.29 19.29 845,800
Sep 12, 2019 19.32 19.40 19.22 19.35 19.35 655,600
Sep 11, 2019 19.25 19.32 19.19 19.32 19.32 1,121,800
Sep 10, 2019 19.33 19.39 19.18 19.23 19.23 1,421,000
Sep 09, 2019 19.04 19.36 19.04 19.33 19.33 1,300,800
Sep 06, 2019 18.99 19.07 18.96 19.01 19.01 697,400
Sep 05, 2019 18.93 19.08 18.93 18.99 18.99 935,100
Sep 04, 2019 18.75 18.93 18.73 18.87 18.87 877,100
Sep 03, 2019 18.52 18.72 18.49 18.69 18.69 953,300
Aug 30, 2019 18.65 18.65 18.54 18.55 18.55 1,136,900
Aug 29, 2019 18.55 18.61 18.46 18.59 18.59 670,000
Aug 28, 2019 18.48 18.50 18.38 18.46 18.46 690,700
Aug 27, 2019 18.80 18.80 18.48 18.48 18.48 903,900
Aug 26, 2019 18.73 18.80 18.69 18.78 18.78 769,100
Aug 23, 2019 18.85 18.91 18.62 18.67 18.67 775,100
Aug 22, 2019 19.01 19.03 18.82 18.88 18.88 809,800
Aug 21, 2019 18.90 19.04 18.86 18.96 18.96 918,400
Aug 20, 2019 18.91 18.92 18.82 18.86 18.86 705,400
Aug 19, 2019 18.70 18.93 18.41 18.91 18.91 1,249,800
Aug 16, 2019 18.63 18.69 18.56 18.57 18.57 1,039,500
Aug 15, 2019 18.42 18.64 18.41 18.54 18.54 990,400
Aug 14, 2019 18.75 18.75 18.36 18.36 18.36 1,489,000
Aug 13, 2019 18.76 18.89 18.74 18.80 18.80 707,300
Aug 12, 2019 18.90 18.97 18.79 18.80 18.80 470,600
Aug 09, 2019 19.00 19.01 18.85 18.95 18.95 657,400
Aug 08, 2019 18.87 19.06 18.83 19.02 19.02 1,068,500
Aug 07, 2019 18.50 18.86 18.43 18.80 18.80 1,183,800
Aug 06, 2019 18.42 18.63 18.41 18.61 18.61 845,700
Aug 05, 2019 18.72 18.79 18.29 18.36 18.36 1,641,700
Aug 02, 2019 18.81 18.88 18.63 18.85 18.85 947,900
Aug 01, 2019 18.82 18.92 18.75 18.83 18.83 1,418,700
Jul 31, 2019 18.82 18.90 18.69 18.82 18.82 1,933,400
Jul 30, 2019 18.62 18.81 18.61 18.77 18.77 1,296,200
Jul 29, 2019 18.58 18.77 18.58 18.63 18.63 1,224,100
Jul 26, 2019 18.69 18.70 18.56 18.58 18.58 1,099,100
Jul 25, 2019 18.80 18.90 18.65 18.68 18.68 1,631,500
Jul 24, 2019 18.66 18.68 18.46 18.50 18.50 1,317,300
Jul 23, 2019 18.57 18.68 18.53 18.66 18.66 710,100
Jul 22, 2019 18.59 18.62 18.48 18.56 18.56 667,400
Jul 19, 2019 18.61 18.66 18.56 18.59 18.59 915,700
Jul 18, 2019 18.63 18.68 18.52 18.64 18.64 570,800
Jul 17, 2019 18.67 18.72 18.60 18.66 18.66 542,700
Jul 16, 2019 18.67 18.76 18.66 18.67 18.67 667,400
Jul 15, 2019 18.78 18.78 18.63 18.64 18.64 613,600
Jul 12, 2019 18.66 18.76 18.66 18.71 18.71 592,800
Jul 11, 2019 18.61 18.72 18.60 18.66 18.66 896,400
Jul 10, 2019 18.59 18.66 18.55 18.58 18.58 1,187,100
Jul 09, 2019 18.43 18.53 18.36 18.53 18.53 1,187,300
Jul 08, 2019 18.44 18.49 18.37 18.44 18.44 836,500
Jul 05, 2019 18.40 18.45 18.29 18.44 18.44 579,000
Jul 03, 2019 18.34 18.47 18.34 18.43 18.43 461,300
Jul 02, 2019 18.30 18.38 18.25 18.35 18.35 963,400
Jul 01, 2019 18.45 18.52 18.26 18.27 18.27 1,246,600
Jun 28, 2019 18.30 18.47 18.28 18.39 18.39 3,506,100
Jun 27, 2019 18.21 18.33 18.14 18.28 18.28 1,137,700
Jun 27, 2019 0.46 Dividend
Jun 26, 2019 18.69 18.72 18.59 18.60 18.14 1,282,800
Jun 25, 2019 18.73 18.82 18.63 18.64 18.18 982,000
Jun 24, 2019 18.78 18.89 18.67 18.67 18.21 1,260,700
Jun 21, 2019 18.83 18.84 18.57 18.71 18.25 2,867,800
Jun 20, 2019 18.88 18.92 18.80 18.86 18.39 1,341,200
Jun 19, 2019 18.86 18.87 18.75 18.82 18.35 1,124,600
Jun 18, 2019 18.75 18.86 18.72 18.79 18.33 900,900
Jun 17, 2019 18.82 18.90 18.68 18.68 18.22 1,258,100
Jun 14, 2019 18.74 18.86 18.74 18.79 18.33 733,300
Jun 13, 2019 18.73 18.82 18.69 18.74 18.28 1,476,900
Jun 12, 2019 18.65 18.75 18.64 18.68 18.22 793,300
Jun 11, 2019 18.70 18.73 18.56 18.62 18.16 934,000
Jun 10, 2019 18.70 18.76 18.64 18.66 18.20 897,600
Jun 07, 2019 18.70 18.72 18.57 18.62 18.16 851,200
Jun 06, 2019 18.65 18.73 18.46 18.70 18.24 650,300
Jun 05, 2019 18.65 18.67 18.54 18.64 18.18 922,200
Jun 04, 2019 18.63 18.64 18.45 18.61 18.15 1,270,800
Jun 03, 2019 18.34 18.61 18.34 18.57 18.11 1,062,100
May 31, 2019 18.28 18.47 18.23 18.38 17.93 1,947,600
May 30, 2019 18.57 18.61 18.39 18.45 17.99 842,500
May 29, 2019 18.59 18.60 18.48 18.53 18.07 833,700
May 28, 2019 18.75 18.79 18.59 18.60 18.14 930,000
May 24, 2019 18.70 18.77 18.63 18.76 18.30 1,007,400
May 23, 2019 18.50 18.64 18.48 18.64 18.18 1,166,100
May 22, 2019 18.69 18.75 18.52 18.57 18.11 806,200
May 21, 2019 18.63 18.68 18.47 18.68 18.22 1,752,700
May 20, 2019 18.57 18.71 18.52 18.56 18.10 1,430,800
May 17, 2019 18.61 18.66 18.52 18.52 18.06 1,613,600
May 16, 2019 18.71 18.77 18.63 18.68 18.22 1,006,800
May 15, 2019 18.53 18.71 18.51 18.66 18.20 1,145,000
May 14, 2019 18.45 18.62 18.42 18.56 18.10 1,249,700
May 13, 2019 18.40 18.55 18.40 18.46 18.00 4,189,000
May 10, 2019 18.52 18.75 18.47 18.63 18.17 3,106,200
May 09, 2019 18.15 18.56 18.01 18.53 18.07 17,152,500
May 08, 2019 19.01 19.09 18.98 19.01 18.54 642,800
May 07, 2019 19.00 19.15 18.95 19.05 18.58 759,500
May 06, 2019 18.89 19.13 18.89 19.09 18.62 973,300
May 03, 2019 19.00 19.19 18.98 19.05 18.58 1,262,500
May 02, 2019 18.79 18.99 18.72 18.95 18.48 1,551,100
May 01, 2019 18.77 18.90 18.75 18.78 18.32 1,306,100
Apr 30, 2019 18.79 18.79 18.60 18.74 18.28 896,000
Apr 29, 2019 18.88 18.89 18.72 18.76 18.30 1,496,400
Apr 26, 2019 18.73 18.89 18.64 18.86 18.39 1,087,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...