Apollo Commercial Real Estate Finance Incのデータ

Apollo Commercial Real Estate Finance Incの基本情報

名前 Apollo Commercial Real Estate Finance Inc
ティッカー ARI
United States
上場年 2009.0
セクター Consumer Services

Apollo Commercial Real Estate Finance Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.12 12.93 13.0 13.08 732200.0 13.08
2021-02-12 12.98 12.7 12.8 12.87 776900.0 12.87
2021-02-11 12.8 12.42 12.42 12.74 1052500.0 12.74
2021-02-10 12.46 12.21 12.29 12.39 804800.0 12.39
2021-02-09 12.28 12.06 12.15 12.17 674300.0 12.17
2021-02-08 12.18 11.94 11.94 12.17 682100.0 12.17
2021-02-05 12.08 11.85 11.93 11.9 996900.0 11.9
2021-02-04 11.94 11.58 11.59 11.84 1191700.0 11.84
2021-02-03 11.74 11.47 11.69 11.5 980600.0 11.5
2021-02-02 11.75 11.45 11.6 11.69 995100.0 11.69
2021-02-01 11.5 11.02 11.25 11.49 981000.0 11.49
2021-01-29 11.73 11.18 11.71 11.18 1950100.0 11.18
2021-01-28 11.89 11.49 11.65 11.77 1028600.0 11.77
2021-01-27 11.77 11.53 11.61 11.55 1215100.0 11.55
2021-01-26 11.98 11.68 11.95 11.73 1347700.0 11.73
2021-01-25 11.94 11.6 11.75 11.9 732600.0 11.9
2021-01-22 11.84 11.52 11.55 11.84 741500.0 11.84
2021-01-21 11.83 11.54 11.75 11.68 835800.0 11.68
2021-01-20 11.81 11.61 11.61 11.78 637900.0 11.78
2021-01-19 11.7 11.46 11.55 11.6 823000.0 11.6
2021-01-15 11.67 11.45 11.67 11.5 864100.0 11.5
2021-01-14 11.74 11.41 11.51 11.71 781300.0 11.71
2021-01-13 11.55 11.32 11.36 11.42 567400.0 11.42
2021-01-12 11.38 11.2 11.27 11.36 719800.0 11.36
2021-01-11 11.45 11.19 11.22 11.25 737900.0 11.25
2021-01-08 11.31 11.04 11.26 11.31 997500.0 11.31
2021-01-07 11.59 11.14 11.54 11.28 886400.0 11.28
2021-01-06 11.72 11.1 11.11 11.56 1962400.0 11.56
2021-01-05 11.0 10.8 10.83 10.91 952200.0 10.91
2021-01-04 11.34 10.69 11.33 10.81 1399800.0 10.81
2020-12-31 11.23 11.03 11.2 11.17 1121400.0 11.17
2020-12-30 11.37 11.15 11.25 11.24 1173300.0 11.24
2020-12-29 11.77 11.52 11.63 11.58 1102600.0 11.23
2020-12-28 11.8 11.55 11.55 11.63 1021000.0 11.28
2020-12-24 11.66 11.37 11.55 11.54 432400.0 11.19
2020-12-23 11.7 11.33 11.39 11.49 1376800.0 11.14
2020-12-22 11.47 11.28 11.4 11.36 799200.0 11.02
2020-12-21 11.54 11.25 11.43 11.33 1257100.0 10.99
2020-12-18 12.05 11.48 11.8 11.57 4449000.0 11.22
2020-12-17 11.85 11.47 11.8 11.74 1166800.0 11.39
2020-12-16 11.83 11.61 11.75 11.73 1306600.0 11.38
2020-12-15 11.86 11.5 11.5 11.76 1597900.0 11.4
2020-12-14 11.6 11.24 11.31 11.5 1958600.0 11.15
2020-12-11 11.32 11.09 11.15 11.3 961700.0 10.96
2020-12-10 11.28 11.05 11.12 11.16 977700.0 10.82
2020-12-09 11.49 11.13 11.49 11.24 793600.0 10.9
2020-12-08 11.42 11.14 11.16 11.36 755200.0 11.02
2020-12-07 11.51 11.15 11.47 11.24 1303500.0 10.9
2020-12-04 11.6 11.29 11.29 11.51 1294900.0 11.16
2020-12-03 11.46 11.12 11.4 11.15 897400.0 10.81
2020-12-02 11.36 10.98 11.07 11.27 987200.0 10.93
2020-12-01 11.18 10.9 10.98 11.06 1256300.0 10.73
2020-11-30 11.26 10.74 11.2 10.78 1358400.0 10.45
2020-11-27 11.51 11.19 11.29 11.2 650100.0 10.86
2020-11-25 11.45 11.11 11.38 11.32 865500.0 10.98
2020-11-24 11.71 11.32 11.35 11.41 1584600.0 11.07
2020-11-23 11.16 10.74 10.74 11.09 1409700.0 10.75
2020-11-20 10.84 10.48 10.8 10.63 954000.0 10.31
2020-11-19 10.85 10.5 10.67 10.84 652000.0 10.51
2020-11-18 11.17 10.72 10.93 10.73 1270400.0 10.41
2020-11-17 10.93 10.57 10.64 10.86 823800.0 10.53
2020-11-16 10.95 10.59 10.72 10.75 1417500.0 10.43
2020-11-13 10.32 10.04 10.04 10.24 890100.0 9.93
2020-11-12 10.3 9.86 10.13 9.99 1013000.0 9.69
2020-11-11 11.15 10.2 11.13 10.3 1709900.0 9.99
2020-11-10 11.21 10.04 10.08 11.06 2728800.0 10.73
2020-11-09 10.38 9.08 9.08 10.01 3156300.0 9.71
2020-11-06 8.93 8.63 8.9 8.64 1024300.0 8.38
2020-11-05 8.99 8.79 8.84 8.86 1019400.0 8.59
2020-11-04 9.11 8.73 9.01 8.79 1201400.0 8.52
2020-11-03 9.29 8.94 9.17 9.1 865900.0 8.82
2020-11-02 9.16 8.75 8.85 9.0 1003700.0 8.73
2020-10-30 8.72 8.46 8.58 8.7 1332400.0 8.44
2020-10-29 8.7 8.32 8.41 8.63 1369400.0 8.37
2020-10-28 8.81 8.36 8.7 8.48 1763700.0 8.22
2020-10-27 9.54 8.96 9.0 9.02 1588800.0 8.75
2020-10-26 9.04 8.44 9.04 8.66 1550100.0 8.4
2020-10-23 9.22 9.01 9.01 9.18 678300.0 8.9
2020-10-22 9.04 8.88 8.88 8.99 954100.0 8.72
2020-10-21 8.99 8.76 8.83 8.89 955300.0 8.62
2020-10-20 9.09 8.87 8.94 8.88 1158200.0 8.61
2020-10-19 9.14 8.89 9.14 8.89 1221900.0 8.62
2020-10-16 9.26 9.0 9.2 9.14 823300.0 8.86
2020-10-15 9.32 9.12 9.23 9.25 750100.0 8.97
2020-10-14 9.46 9.21 9.25 9.22 747400.0 8.94
2020-10-13 9.34 9.13 9.19 9.24 844100.0 8.96
2020-10-12 9.32 9.12 9.21 9.29 802200.0 9.01
2020-10-09 9.62 9.22 9.56 9.24 981500.0 8.96
2020-10-08 9.56 9.21 9.21 9.52 1105500.0 9.23
2020-10-07 9.45 9.07 9.32 9.14 1212500.0 8.86
2020-10-06 9.7 9.26 9.55 9.26 1493700.0 8.98
2020-10-05 9.62 9.43 9.52 9.46 893200.0 9.17
2020-10-02 9.48 8.91 8.95 9.44 1416200.0 9.15
2020-10-01 9.16 8.95 9.02 9.16 1107000.0 8.88
2020-09-30 9.12 8.95 8.99 9.01 1551500.0 8.74
2020-09-29 9.06 8.78 8.97 8.99 1757300.0 8.72
2020-09-28 9.57 9.17 9.18 9.4 1445900.0 8.78
2020-09-25 9.1 8.69 8.69 9.07 1467800.0 8.47
2020-09-24 8.94 8.41 8.53 8.74 1827000.0 8.16
2020-09-23 9.09 8.53 8.98 8.53 1489000.0 7.96
2020-09-22 9.15 8.94 9.01 8.95 1086700.0 8.36
2020-09-21 9.3 8.96 9.3 8.97 1580500.0 8.37
2020-09-18 9.64 9.32 9.55 9.46 4904400.0 8.83
2020-09-17 9.53 9.01 9.1 9.5 1529000.0 8.87
2020-09-16 9.42 8.96 9.02 9.21 1620300.0 8.6
2020-09-15 9.11 8.96 9.05 8.97 1011800.0 8.37
2020-09-14 9.09 8.79 8.81 9.03 1526700.0 8.43
2020-09-11 8.93 8.67 8.93 8.77 1826400.0 8.19
2020-09-10 9.1 8.85 9.03 8.85 1192400.0 8.26
2020-09-09 9.1 8.81 8.9 9.04 1454000.0 8.44
2020-09-08 9.19 8.91 9.03 8.91 1524700.0 8.32
2020-09-04 9.25 8.99 9.14 9.12 1375500.0 8.52
2020-09-03 9.28 8.99 9.09 9.01 1093900.0 8.41
2020-09-02 9.08 8.91 8.99 9.03 839800.0 8.43
2020-09-01 9.14 8.82 8.85 9.02 910300.0 8.42
2020-08-31 9.24 8.94 9.21 8.94 1112600.0 8.35
2020-08-28 9.32 9.12 9.25 9.28 626600.0 8.66
2020-08-27 9.3 9.0 9.0 9.18 666400.0 8.57
2020-08-26 9.26 8.97 9.18 9.0 966900.0 8.4
2020-08-25 9.46 9.09 9.37 9.22 733300.0 8.61
2020-08-24 9.4 8.87 8.99 9.38 886800.0 8.76
2020-08-21 9.06 8.85 8.92 8.95 1039300.0 8.36
2020-08-20 9.22 9.0 9.1 9.0 773900.0 8.4
2020-08-19 9.36 9.16 9.26 9.2 846500.0 8.59
2020-08-18 9.49 9.25 9.41 9.27 829600.0 8.66
2020-08-17 9.47 9.32 9.4 9.41 674700.0 8.79
2020-08-14 9.56 9.09 9.2 9.43 1152700.0 8.8
2020-08-13 9.58 9.22 9.39 9.25 997900.0 8.64
2020-08-12 9.9 9.4 9.8 9.45 1342000.0 8.82
2020-08-11 10.15 9.59 10.0 9.6 1627800.0 8.96
2020-08-10 9.98 9.53 9.53 9.8 1310400.0 9.15
2020-08-07 9.55 9.23 9.37 9.49 1124100.0 8.86
2020-08-06 9.65 9.4 9.47 9.43 1166200.0 8.8
2020-08-05 9.52 9.19 9.33 9.49 1503700.0 8.86
2020-08-04 9.34 9.1 9.15 9.25 1201900.0 8.64
2020-08-03 9.36 8.94 9.33 9.16 1690900.0 8.55
2020-07-31 9.92 9.27 9.45 9.3 2017900.0 8.68
2020-07-30 9.32 9.09 9.15 9.31 861300.0 8.69
2020-07-29 9.39 9.19 9.32 9.37 743000.0 8.75
2020-07-28 9.43 8.95 8.95 9.31 1620300.0 8.69
2020-07-27 9.15 8.97 9.08 9.06 1017000.0 8.46
2020-07-24 9.51 9.13 9.42 9.13 860400.0 8.52
2020-07-23 9.66 9.43 9.55 9.44 766900.0 8.81
2020-07-22 9.66 9.34 9.34 9.63 745700.0 8.99
2020-07-21 9.5 9.29 9.42 9.39 612000.0 8.77
2020-07-20 9.35 9.03 9.28 9.25 610900.0 8.64
2020-07-17 9.56 9.32 9.51 9.35 597300.0 8.73
2020-07-16 9.78 9.44 9.49 9.49 1101300.0 8.86
2020-07-15 9.83 9.38 9.55 9.7 1269400.0 9.06
2020-07-14 9.27 8.97 9.0 9.16 683100.0 8.55
2020-07-13 9.31 8.99 9.25 9.05 1274100.0 8.45
2020-07-10 9.16 8.67 8.68 9.14 1384700.0 8.53
2020-07-09 9.06 8.67 9.01 8.76 1516600.0 8.18
2020-07-08 9.22 8.92 9.01 9.07 1310200.0 8.47
2020-07-07 9.36 9.02 9.35 9.04 1256800.0 8.44
2020-07-06 9.79 9.37 9.48 9.48 925400.0 8.85
2020-07-02 9.83 9.24 9.77 9.35 1172000.0 8.73
2020-07-01 10.17 9.48 9.86 9.5 1430700.0 8.87
2020-06-30 9.91 9.54 9.8 9.81 1492200.0 9.16
2020-06-29 9.92 9.37 9.65 9.86 1516400.0 9.21
2020-06-26 10.14 9.55 10.1 9.94 2604900.0 8.95
2020-06-25 10.17 9.38 9.4 10.15 1381500.0 9.14
2020-06-24 9.93 9.04 9.85 9.56 1781000.0 8.61
2020-06-23 10.12 9.88 9.98 10.1 1523000.0 9.1
2020-06-22 9.8 9.51 9.7 9.75 996800.0 8.78
2020-06-19 10.21 9.61 10.09 9.83 3021900.0 8.85
2020-06-18 10.26 9.87 10.02 10.05 916600.0 9.05
2020-06-17 10.55 10.04 10.29 10.21 1467900.0 9.2
2020-06-16 10.67 9.92 10.66 10.15 1149400.0 9.14
2020-06-15 10.19 9.1 9.21 9.94 1691900.0 8.95
2020-06-12 9.94 9.21 9.82 9.84 1245700.0 8.86
2020-06-11 9.99 8.92 9.65 9.15 2855900.0 8.24
2020-06-10 11.13 10.34 11.01 10.61 1451900.0 9.56
2020-06-09 11.78 10.87 11.62 11.1 2402800.0 10.0
2020-06-08 12.21 11.37 11.53 12.16 2405900.0 10.95
2020-06-05 11.84 10.8 11.36 10.93 2033100.0 9.85
2020-06-04 10.46 9.5 9.69 10.33 1739500.0 9.31
2020-06-03 9.79 9.17 9.17 9.65 1386400.0 8.69
2020-06-02 9.18 8.87 8.87 9.03 1386400.0 8.13
2020-06-01 8.91 8.04 8.15 8.68 2131200.0 7.82
2020-05-29 8.53 8.14 8.32 8.23 2399100.0 7.41
2020-05-28 9.06 8.4 8.84 8.45 2564500.0 7.61
2020-05-27 9.0 8.49 8.82 8.7 2069700.0 7.84
2020-05-26 8.89 8.4 8.83 8.54 1428900.0 7.69
2020-05-22 8.3 7.98 8.17 8.27 1091900.0 7.45
2020-05-21 8.34 7.9 8.1 8.11 1614100.0 7.31
2020-05-20 8.26 7.82 7.86 8.09 2528100.0 7.29
2020-05-19 8.09 7.45 7.5 7.77 2209100.0 7.0
2020-05-18 7.74 7.29 7.53 7.57 2114500.0 6.82
2020-05-15 7.15 6.77 7.01 7.02 3683200.0 6.32
2020-05-14 7.14 6.29 6.66 7.12 2355500.0 6.41
2020-05-13 7.28 6.72 7.28 6.87 2472000.0 6.19
2020-05-12 7.86 7.35 7.6 7.37 2523200.0 6.64
2020-05-11 7.82 7.2 7.64 7.53 2366200.0 6.78
2020-05-08 8.3 7.67 8.12 7.8 1671700.0 7.03
2020-05-07 8.1 7.6 7.6 7.98 1081300.0 7.19
2020-05-06 8.09 7.58 7.9 7.67 1168900.0 6.91
2020-05-05 8.27 7.78 7.96 7.82 1227400.0 7.04
2020-05-04 8.08 7.54 7.85 7.75 1451900.0 6.98
2020-05-01 8.17 7.71 7.93 8.15 1109800.0 7.34
2020-04-30 8.71 8.01 8.67 8.15 2193700.0 7.34
2020-04-29 9.14 8.4 8.61 8.92 2083800.0 8.04
2020-04-28 8.26 7.59 7.64 8.15 1597200.0 7.34
2020-04-27 7.57 7.01 7.16 7.34 1362700.0 6.61
2020-04-24 7.34 6.88 7.27 7.16 1126400.0 6.45
2020-04-23 7.57 7.11 7.17 7.22 1231000.0 6.5
2020-04-22 7.75 7.06 7.63 7.21 1707900.0 6.49
2020-04-21 7.49 7.05 7.15 7.34 1317200.0 6.61
2020-04-20 8.11 7.3 7.87 7.41 1909000.0 6.67
2020-04-17 8.53 7.91 8.18 8.32 1605400.0 7.49
2020-04-16 8.4 7.66 8.1 7.79 2368000.0 7.02
2020-04-15 8.45 7.73 8.4 8.11 3352800.0 7.31
2020-04-14 9.52 8.16 9.34 8.55 2458100.0 7.7
2020-04-13 9.31 8.25 9.15 8.91 1993100.0 8.03
2020-04-09 9.5 8.23 8.25 9.27 3708400.0 8.35
2020-04-08 8.0 6.97 6.97 7.84 3416000.0 7.06
2020-04-07 7.24 6.26 6.49 6.62 3701400.0 5.96
2020-04-06 6.37 5.54 5.84 5.97 4198100.0 5.38
2020-04-03 5.5 4.78 5.26 5.31 3902300.0 4.78
2020-04-02 6.4 5.07 6.08 5.3 4188500.0 4.77
2020-04-01 7.05 5.92 7.03 6.08 3250000.0 5.48
2020-03-31 7.85 6.8 6.9 7.42 2706100.0 6.68
2020-03-30 8.29 7.0 8.28 7.25 3315800.0 6.53
2020-03-27 9.65 8.61 9.16 8.94 3470500.0 7.69
2020-03-26 11.49 7.41 7.43 9.42 9204900.0 8.11
2020-03-25 8.33 4.8 5.19 7.42 10455000.0 6.38
2020-03-24 6.5 4.12 6.49 4.24 7591400.0 3.65
2020-03-23 7.17 5.98 6.94 6.23 3301700.0 5.36
2020-03-20 8.11 6.91 7.79 6.99 3643400.0 6.01
2020-03-19 7.68 6.12 7.3 7.59 4261200.0 6.53
2020-03-18 8.5 5.5 8.39 7.43 6000500.0 6.39
2020-03-17 9.44 7.59 8.62 9.07 5334200.0 7.8
2020-03-16 10.69 8.47 10.5 8.47 3376400.0 7.29
2020-03-13 12.1 10.78 11.95 11.8 2903400.0 10.15
2020-03-12 12.51 10.25 12.51 11.32 3604300.0 9.74
2020-03-11 14.28 13.35 14.21 13.69 2559300.0 11.78
2020-03-10 15.17 13.97 15.17 14.56 1665000.0 12.53
2020-03-09 15.57 14.35 15.44 14.4 2068300.0 12.39
2020-03-06 16.37 15.57 16.03 16.35 3441900.0 14.07
2020-03-05 16.71 16.33 16.63 16.42 1477000.0 14.13
2020-03-04 17.12 16.75 16.94 16.94 1093400.0 14.58
2020-03-03 17.33 16.53 17.07 16.72 2044600.0 14.39
2020-03-02 17.02 16.21 16.21 17.02 1884800.0 14.65
2020-02-28 16.43 15.79 16.43 16.2 6929500.0 13.94
2020-02-27 17.27 16.59 17.2 16.69 3608500.0 14.36
2020-02-26 17.86 17.39 17.56 17.42 2466300.0 14.99
2020-02-25 18.05 17.36 18.05 17.56 2855900.0 15.11
2020-02-24 18.18 17.9 18.05 17.95 2007900.0 15.45
2020-02-21 18.47 18.24 18.46 18.27 1303100.0 15.72
2020-02-20 18.5 18.2 18.3 18.47 1781000.0 15.89
2020-02-19 18.49 18.34 18.47 18.34 1015200.0 15.78
2020-02-18 18.51 18.19 18.26 18.42 2020600.0 15.85