Apollo Commercial Real E... Historical Data - ARI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Apollo Commercial Real Estate Finance Inc ARI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.48 -5.1% 8.94 8.61 9.65 9.16 9.42 20:00:00
more quote information »

ARI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.7911.494.127.217,440,4571.1514.76%
1 Month16.4317.334.129.894,370,463-7.49-45.59%
3 Months18.1818.804.1212.652,410,839-9.24-50.83%
6 Months19.2219.504.1214.591,708,886-10.28-53.49%
1 Year18.5519.764.1216.291,455,130-9.61-51.81%
3 Years18.6019.9154.1217.581,256,336-9.66-51.94%
5 Years17.1119.9154.1217.371,013,997-8.17-47.75%

ARI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 8.95 -0.50 -5.29% 9.16 10.00 8.61 3,470,505
Mar 26 2020 9.45 1.96 26.17% 7.43 11.49 7.21 9,203,205
Mar 25 2020 7.49 3.24 76.24% 5.19 8.33 4.75 10,452,358
Mar 24 2020 4.25 -1.95 -31.45% 6.49 6.83 4.12 7,590,408
Mar 23 2020 6.1999 -0.79 -11.3% 6.94 7.17 5.975 3,300,980
Mar 20 2020 6.99 -0.60 -7.91% 7.79 8.40 6.91 3,643,435
Mar 19 2020 7.59 0.16 2.15% 7.30 7.68 6.115 4,261,219
Mar 18 2020 7.43 -1.64 -18.08% 8.39 8.50 5.52 5,987,014
Mar 17 2020 9.07 0.46 5.34% 8.71 9.44 7.59 5,333,223
Mar 16 2020 8.61 -3.19 -27.03% 10.50 11.00 8.47 3,376,213
Mar 13 2020 11.80 0.48 4.24% 11.95 13.00 10.775 2,903,287
Mar 12 2020 11.32 -2.37 -17.31% 12.51 13.00 10.25 3,604,270
Mar 11 2020 13.69 -0.87 -5.98% 14.21 14.28 13.345 2,559,131
Mar 10 2020 14.56 0.16 1.11% 15.17 15.2998 13.97 1,664,957
Mar 09 2020 14.40 -1.95 -11.93% 15.44 16.08 14.345 2,062,397
Mar 06 2020 16.35 0.10 0.62% 16.03 16.41 15.57 3,441,857
Mar 05 2020 16.25 -0.69 -4.07% 16.63 16.94 16.25 1,477,044
Mar 04 2020 16.94 0.22 1.32% 16.94 17.12 16.72 1,075,685
Mar 03 2020 16.72 -0.30 -1.76% 17.07 17.33 16.53 2,044,518
Mar 02 2020 17.02 0.82 5.06% 16.21 17.02 16.20 1,883,814
Feb 28 2020 16.20 -0.50 -2.99% 16.43 16.69 15.79 6,929,516
See More Historical Prices »
Your Recent History
NYSE
ARI
Apollo Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 21:23:08