Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate Finance, Inc (NY: ARI )

9.040 +0.260 (+2.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.700 9.040 8.700 9.040 6,818,834 +0.22(+2.55%)
Dec 19, 2024 8.770 8.970 8.770 8.815 1,600,079 +0.12(+1.32%)
Dec 18, 2024 9.100 9.145 8.680 8.700 1,629,701 -0.36(-3.97%)
Dec 17, 2024 9.090 9.179 8.995 9.060 2,212,920 -0.06(-0.66%)
Dec 16, 2024 9.070 9.270 9.060 9.120 1,848,066 -0.04(-0.44%)
Dec 13, 2024 9.250 9.310 9.060 9.160 1,196,560 -0.09(-0.97%)
Dec 12, 2024 9.250 9.335 9.150 9.250 1,254,461 +0.00(+0.00%)
Dec 11, 2024 9.320 9.390 9.230 9.250 725,318 -0.03(-0.32%)
Dec 10, 2024 9.250 9.310 9.110 9.280 805,182 +0.04(+0.43%)
Dec 09, 2024 9.180 9.380 9.130 9.240 1,252,495 +0.16(+1.76%)
Dec 06, 2024 9.100 9.160 9.050 9.080 685,709 +0.03(+0.33%)
Dec 05, 2024 9.100 9.180 9.035 9.050 929,814 -0.06(-0.66%)
Dec 04, 2024 9.140 9.155 9.000 9.110 4,229,844 -0.02(-0.22%)
Dec 03, 2024 9.300 9.315 9.100 9.130 803,559 -0.17(-1.83%)
Dec 02, 2024 9.300 9.340 9.185 9.300 963,565 +0.05(+0.54%)
Nov 29, 2024 9.300 9.380 9.240 9.250 511,569 -0.05(-0.54%)
Nov 27, 2024 9.300 9.380 9.249 9.300 827,302 +0.03(+0.32%)
Nov 26, 2024 9.200 9.275 9.070 9.270 685,545 +0.03(+0.32%)
Nov 25, 2024 9.240 9.390 9.230 9.240 1,050,402 +0.05(+0.54%)
Nov 22, 2024 9.200 9.300 9.175 9.190 682,087 -0.01(-0.11%)
Nov 21, 2024 9.090 9.230 9.080 9.200 822,106 +0.08(+0.88%)
Nov 20, 2024 9.100 9.190 9.000 9.120 618,434 -0.04(-0.44%)
Nov 19, 2024 9.050 9.190 9.010 9.160 582,266 +0.06(+0.66%)
Nov 18, 2024 9.020 9.150 8.970 9.100 824,779 +0.03(+0.33%)
Nov 15, 2024 9.100 9.195 9.010 9.070 1,236,905 -0.04(-0.44%)
Nov 14, 2024 9.150 9.260 9.085 9.110 652,953 -0.02(-0.22%)
Nov 13, 2024 9.150 9.225 9.105 9.130 810,678 +0.05(+0.55%)
Nov 12, 2024 9.180 9.295 9.065 9.080 888,921 -0.18(-1.94%)
Nov 11, 2024 9.300 9.390 9.180 9.260 860,664 +0.01(+0.11%)
Nov 08, 2024 9.220 9.351 9.200 9.250 877,765 +0.06(+0.65%)
Nov 07, 2024 9.090 9.260 9.070 9.190 1,234,719 +0.08(+0.88%)
Nov 06, 2024 9.160 9.310 8.805 9.110 1,894,540 +0.22(+2.47%)
Nov 05, 2024 8.970 8.990 8.800 8.890 1,613,031 -0.09(-1.00%)
Nov 04, 2024 8.800 9.040 8.785 8.980 2,192,014 +0.20(+2.28%)
Nov 01, 2024 8.980 9.030 8.770 8.780 2,425,873 -0.11(-1.24%)
Oct 31, 2024 8.820 9.020 8.710 8.890 2,342,630 -0.03(-0.34%)
Oct 30, 2024 8.870 9.025 8.845 8.920 1,364,411 +0.08(+0.90%)
Oct 29, 2024 8.780 8.870 8.720 8.840 1,859,875 -0.01(-0.11%)
Oct 28, 2024 8.860 8.920 8.805 8.850 1,425,159 +0.03(+0.34%)
Oct 25, 2024 8.900 8.940 8.795 8.820 1,243,465 -0.04(-0.45%)
Oct 24, 2024 8.800 8.870 8.710 8.860 834,605 +0.12(+1.37%)
Oct 23, 2024 8.650 8.760 8.580 8.740 1,355,288 +0.06(+0.69%)
Oct 22, 2024 8.700 8.770 8.670 8.680 914,944 -0.02(-0.23%)
Oct 21, 2024 8.900 8.910 8.655 8.700 1,814,035 -0.20(-2.25%)
Oct 18, 2024 8.930 8.930 8.850 8.900 675,257 +0.00(+0.00%)
Oct 17, 2024 8.960 9.020 8.870 8.900 1,141,082 -0.09(-1.00%)
Oct 16, 2024 8.950 9.045 8.925 8.990 1,138,127 +0.13(+1.47%)
Oct 15, 2024 8.810 8.990 8.800 8.860 1,503,705 +0.04(+0.45%)
Oct 14, 2024 8.650 8.880 8.580 8.820 996,950 +0.21(+2.44%)
Oct 11, 2024 8.640 8.705 8.555 8.610 794,408 -0.03(-0.35%)
Oct 10, 2024 8.610 8.650 8.520 8.640 1,103,106 -0.01(-0.12%)
Oct 09, 2024 8.690 8.745 8.640 8.650 910,680 -0.09(-1.03%)
Oct 08, 2024 8.770 8.786 8.670 8.740 828,273 -0.02(-0.23%)
Oct 07, 2024 8.850 8.880 8.690 8.760 1,235,447 -0.13(-1.46%)
Oct 04, 2024 9.020 9.070 8.850 8.890 916,568 -0.03(-0.34%)
Oct 03, 2024 8.860 8.950 8.755 8.920 1,119,110 +0.05(+0.56%)
Oct 02, 2024 8.850 8.950 8.820 8.870 1,009,386 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.