Apollo Commercial Real Estate Finance, Inc. (ARI) NYSE

9.98

+0.0299997(+0.30%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202510.079.959.9510.119.91930,505
December 22, 202510.0210.1110.1110.1810.021.15M
December 19, 202510.0810.0310.0310.1210.032.67M
December 18, 202510.1410.1210.1210.1710.011.09M
December 17, 202510.0210.1310.1310.179.981.58M
December 16, 202510.139.929.9210.189.91.08M
December 15, 202510.1410.1910.1910.2210.081.12M
December 12, 202510.1210.1210.1210.210.08914,700
December 11, 202510.1610.1110.1110.1810.07753,000
December 10, 202510.0110.1110.1110.210.01842,400
December 09, 202510.0410.0410.0410.110538,833
December 08, 202510.089.979.9710.139.97878,400
December 05, 20259.9710.1510.1510.169.95664,700
December 04, 202510.179.979.9710.189.95700,090
December 03, 202510.1310.1510.1510.1810.11720,826
December 02, 202510.1310.1110.1110.1310.05816,503
December 01, 202510.0810.110.110.1110.02778,000
November 28, 202510.2210.1310.1310.2310.09592,145
November 26, 202510.2210.2410.2410.3710.21.59M
November 25, 20259.9710.1810.1810.269.97890,404
November 24, 20259.949.949.949.949.82763,120
November 21, 20259.819.949.94109.761.08M
November 20, 20259.79.759.759.829.7683,814
November 19, 20259.749.679.679.789.65939,134
November 18, 20259.79.749.749.799.67655,800
November 17, 20259.849.739.739.869.7920,232
November 14, 20259.899.889.889.99.77476,571
November 13, 20259.889.99.99.969.85673,000
November 12, 20259.919.899.899.969.87716,000
November 11, 20259.89.939.939.959.8626,900
November 10, 20259.839.759.759.849.731.12M
November 07, 20259.89.839.839.869.72882,719
November 06, 20259.99.799.799.939.78666,200
November 05, 20259.939.939.9310.019.92669,700
November 04, 20259.79.889.889.939.7798,328
November 03, 20259.829.719.719.829.631.52M
October 31, 202510.19.799.7910.129.491.48M
October 30, 202510.079.999.9910.19.881.1M
October 29, 202510.0810.110.110.2410.051.11M
October 28, 202510.210.1510.1510.2510.11647,600
October 27, 202510.2610.2510.2510.2610.16810,200
October 24, 202510.3210.2810.2810.3510.22731,067
October 23, 202510.3110.2510.2510.3110.15630,510
October 22, 202510.2210.3310.3310.3810.221.05M
October 21, 202510.1810.1710.1710.2110.12480,245
October 20, 202510.2510.1510.1510.2910.06787,300
October 17, 20259.899.989.989.989.86600,620
October 16, 202510.159.889.8810.239.821.47M
October 15, 202510.2210.1910.1910.3310.16876,531
October 14, 20259.8810.1710.1710.199.86791,100
October 13, 20259.739.99.99.949.72697,500
October 10, 20259.759.689.689.869.63807,803
October 09, 20259.929.749.749.929.711.03M
October 08, 20259.989.949.9410.049.91860,843
October 07, 20259.98101010.069.91642,801
October 06, 202510.28101010.289.93934,300
October 03, 202510.2610.2710.2710.4110.25936,341
October 02, 202510.1310.2310.2310.2710.12823,014
October 01, 202510.1310.1210.1210.229.931.07M
September 30, 20259.9610.1310.1310.149.911.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved