U.S. markets open in 6 hours 50 minutes
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,547.75 +109.50 (+0.63%) E-mini Russell 2000 Index Futur
2,008.90 +19.20 (+0.96%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,326.00 +15.00 (+0.65%)
Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.65 | 10.15 | 9.65 | 10.00 | 10.00 | 1,297,800 |
| 30 abr 2024 | 10.30 | 10.36 | 9.61 | 9.63 | 9.63 | 2,436,700 |
| 29 abr 2024 | 10.85 | 10.92 | 10.66 | 10.68 | 10.68 | 600,600 |
| 26 abr 2024 | 10.74 | 10.89 | 10.73 | 10.80 | 10.80 | 420,400 |
| 25 abr 2024 | 10.69 | 10.81 | 10.69 | 10.73 | 10.73 | 559,200 |
| 24 abr 2024 | 10.97 | 10.98 | 10.77 | 10.84 | 10.84 | 588,600 |
| 23 abr 2024 | 10.75 | 11.02 | 10.72 | 11.01 | 11.01 | 544,900 |
| 22 abr 2024 | 10.75 | 10.83 | 10.68 | 10.78 | 10.78 | 422,000 |
| 19 abr 2024 | 10.48 | 10.75 | 10.48 | 10.72 | 10.72 | 548,200 |
| 18 abr 2024 | 10.49 | 10.60 | 10.43 | 10.52 | 10.52 | 559,600 |
| 17 abr 2024 | 10.48 | 10.54 | 10.39 | 10.43 | 10.43 | 473,600 |
| 16 abr 2024 | 10.45 | 10.51 | 10.34 | 10.38 | 10.38 | 711,400 |
| 15 abr 2024 | 10.79 | 10.85 | 10.45 | 10.58 | 10.58 | 922,700 |
| 12 abr 2024 | 10.78 | 10.88 | 10.70 | 10.76 | 10.76 | 550,600 |
| 11 abr 2024 | 10.74 | 10.89 | 10.67 | 10.85 | 10.85 | 788,400 |
| 10 abr 2024 | 10.86 | 10.89 | 10.56 | 10.63 | 10.63 | 1,497,200 |
| 09 abr 2024 | 11.09 | 11.20 | 11.02 | 11.19 | 11.19 | 559,900 |
| 08 abr 2024 | 11.05 | 11.12 | 11.01 | 11.07 | 11.07 | 527,300 |
| 05 abr 2024 | 10.94 | 11.04 | 10.88 | 11.01 | 11.01 | 422,100 |
| 04 abr 2024 | 11.07 | 11.20 | 11.01 | 11.01 | 11.01 | 945,100 |
| 03 abr 2024 | 10.77 | 10.98 | 10.73 | 10.96 | 10.96 | 602,800 |
| 02 abr 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 10.83 | 808,100 |
| 01 abr 2024 | 11.14 | 11.14 | 10.88 | 10.94 | 10.94 | 690,100 |
| 28 mar 2024 | 10.96 | 11.16 | 10.96 | 11.14 | 11.14 | 735,100 |
| 27 mar 2024 | 10.82 | 10.98 | 10.81 | 10.96 | 10.96 | 861,500 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 11.42 | 11.43 | 11.05 | 11.07 | 10.72 | 1,079,500 |
| 25 mar 2024 | 11.41 | 11.55 | 11.33 | 11.33 | 10.97 | 689,100 |
| 22 mar 2024 | 11.55 | 11.62 | 11.32 | 11.33 | 10.97 | 634,000 |
| 21 mar 2024 | 11.31 | 11.64 | 11.27 | 11.55 | 11.18 | 1,288,600 |
| 20 mar 2024 | 11.03 | 11.36 | 11.03 | 11.26 | 10.90 | 690,400 |
| 19 mar 2024 | 11.14 | 11.22 | 11.05 | 11.10 | 10.75 | 685,200 |
| 18 mar 2024 | 11.15 | 11.24 | 11.05 | 11.14 | 10.79 | 717,500 |
| 15 mar 2024 | 10.92 | 11.16 | 10.90 | 11.15 | 10.80 | 1,613,900 |
| 14 mar 2024 | 11.11 | 11.17 | 10.89 | 10.98 | 10.63 | 704,700 |
| 13 mar 2024 | 11.01 | 11.25 | 11.01 | 11.16 | 10.81 | 758,500 |
| 12 mar 2024 | 11.03 | 11.09 | 10.88 | 11.00 | 10.65 | 671,600 |
| 11 mar 2024 | 10.97 | 11.10 | 10.97 | 11.06 | 10.71 | 529,300 |
| 08 mar 2024 | 11.09 | 11.16 | 10.94 | 11.04 | 10.69 | 589,500 |
| 07 mar 2024 | 11.01 | 11.06 | 10.84 | 10.98 | 10.63 | 810,200 |
| 06 mar 2024 | 11.01 | 11.06 | 10.89 | 10.90 | 10.56 | 958,800 |
| 05 mar 2024 | 10.75 | 10.94 | 10.66 | 10.88 | 10.54 | 858,600 |
| 04 mar 2024 | 10.89 | 11.00 | 10.70 | 10.74 | 10.40 | 1,323,300 |
| 01 mar 2024 | 11.19 | 11.29 | 11.09 | 11.28 | 10.92 | 606,500 |
| 29 feb 2024 | 11.03 | 11.25 | 10.97 | 11.21 | 10.86 | 760,000 |
| 28 feb 2024 | 10.85 | 10.99 | 10.80 | 10.88 | 10.54 | 526,700 |
| 27 feb 2024 | 10.94 | 10.98 | 10.84 | 10.91 | 10.57 | 457,100 |
| 26 feb 2024 | 10.94 | 11.05 | 10.84 | 10.87 | 10.53 | 662,100 |
| 23 feb 2024 | 10.85 | 11.03 | 10.78 | 10.97 | 10.62 | 775,500 |
| 22 feb 2024 | 10.75 | 10.84 | 10.70 | 10.83 | 10.49 | 878,600 |
| 21 feb 2024 | 10.86 | 10.92 | 10.74 | 10.79 | 10.45 | 779,600 |
| 20 feb 2024 | 10.82 | 10.95 | 10.77 | 10.87 | 10.53 | 787,300 |
| 16 feb 2024 | 10.88 | 11.02 | 10.77 | 10.92 | 10.57 | 718,200 |
| 15 feb 2024 | 10.85 | 11.14 | 10.80 | 11.02 | 10.67 | 985,900 |
| 14 feb 2024 | 10.72 | 10.79 | 10.65 | 10.75 | 10.41 | 738,500 |
| 13 feb 2024 | 10.53 | 10.72 | 10.44 | 10.54 | 10.21 | 1,137,000 |
| 12 feb 2024 | 10.74 | 10.98 | 10.71 | 10.92 | 10.57 | 796,000 |
| 09 feb 2024 | 10.68 | 10.75 | 10.59 | 10.74 | 10.40 | 979,600 |
| 08 feb 2024 | 10.47 | 10.71 | 10.41 | 10.65 | 10.31 | 1,135,800 |
| 07 feb 2024 | 11.10 | 11.17 | 10.36 | 10.51 | 10.18 | 2,028,300 |
| 06 feb 2024 | 10.99 | 11.10 | 10.91 | 11.05 | 10.70 | 938,700 |
| 05 feb 2024 | 10.99 | 11.10 | 10.76 | 11.00 | 10.65 | 897,100 |
| 02 feb 2024 | 11.15 | 11.20 | 10.98 | 11.10 | 10.75 | 908,700 |
| 01 feb 2024 | 11.18 | 11.33 | 10.97 | 11.32 | 10.96 | 1,077,100 |
| 31 ene 2024 | 11.62 | 11.62 | 11.14 | 11.16 | 10.81 | 861,700 |
| 30 ene 2024 | 11.86 | 11.87 | 11.64 | 11.65 | 11.28 | 474,100 |
| 29 ene 2024 | 11.72 | 11.97 | 11.72 | 11.91 | 11.53 | 593,500 |
| 26 ene 2024 | 11.74 | 11.84 | 11.71 | 11.75 | 11.38 | 554,500 |
| 25 ene 2024 | 11.75 | 11.80 | 11.51 | 11.64 | 11.27 | 568,700 |
| 24 ene 2024 | 11.88 | 11.90 | 11.49 | 11.55 | 11.18 | 758,200 |
| 23 ene 2024 | 11.79 | 11.84 | 11.66 | 11.71 | 11.34 | 580,300 |
| 22 ene 2024 | 11.78 | 11.89 | 11.64 | 11.71 | 11.34 | 650,900 |
| 19 ene 2024 | 11.61 | 11.73 | 11.43 | 11.72 | 11.35 | 602,100 |
| 18 ene 2024 | 11.43 | 11.58 | 11.36 | 11.56 | 11.19 | 1,089,800 |
| 17 ene 2024 | 11.30 | 11.52 | 11.16 | 11.37 | 11.01 | 1,109,700 |
| 16 ene 2024 | 11.60 | 11.60 | 11.38 | 11.42 | 11.06 | 748,600 |
| 12 ene 2024 | 11.94 | 12.00 | 11.65 | 11.71 | 11.34 | 587,400 |
| 11 ene 2024 | 11.78 | 11.84 | 11.56 | 11.79 | 11.42 | 800,600 |
| 10 ene 2024 | 11.70 | 11.90 | 11.70 | 11.87 | 11.49 | 810,400 |
| 09 ene 2024 | 11.63 | 11.72 | 11.60 | 11.69 | 11.32 | 447,400 |
| 08 ene 2024 | 11.56 | 11.77 | 11.49 | 11.76 | 11.39 | 676,400 |
| 05 ene 2024 | 11.37 | 11.64 | 11.33 | 11.51 | 11.15 | 729,700 |
| 04 ene 2024 | 11.45 | 11.57 | 11.37 | 11.41 | 11.05 | 655,700 |
| 03 ene 2024 | 11.50 | 11.55 | 11.28 | 11.41 | 11.05 | 828,000 |
| 02 ene 2024 | 11.62 | 11.74 | 11.54 | 11.64 | 11.27 | 666,700 |
| 29 dic 2023 | 12.02 | 12.06 | 11.72 | 11.74 | 11.37 | 1,170,500 |
| 28 dic 2023 | 12.19 | 12.25 | 12.07 | 12.12 | 11.74 | 735,000 |
| 28 dic 2023 | 0.35 Dividendo | |||||
| 27 dic 2023 | 12.67 | 12.72 | 12.58 | 12.63 | 11.89 | 780,000 |
| 26 dic 2023 | 12.52 | 12.74 | 12.52 | 12.67 | 11.93 | 640,200 |
| 22 dic 2023 | 12.55 | 12.66 | 12.41 | 12.48 | 11.75 | 653,700 |
| 21 dic 2023 | 12.35 | 12.50 | 12.30 | 12.49 | 11.76 | 855,400 |
| 20 dic 2023 | 12.32 | 12.61 | 12.19 | 12.19 | 11.48 | 967,100 |
| 19 dic 2023 | 12.17 | 12.42 | 12.11 | 12.38 | 11.66 | 990,200 |
| 18 dic 2023 | 12.19 | 12.25 | 12.08 | 12.08 | 11.37 | 708,800 |
| 15 dic 2023 | 12.34 | 12.34 | 12.00 | 12.11 | 11.40 | 5,055,400 |
| 14 dic 2023 | 12.08 | 12.39 | 12.01 | 12.33 | 11.61 | 1,431,400 |
| 13 dic 2023 | 11.49 | 11.90 | 11.33 | 11.86 | 11.17 | 1,117,600 |
| 12 dic 2023 | 11.30 | 11.48 | 11.21 | 11.44 | 10.77 | 694,100 |
| 11 dic 2023 | 11.12 | 11.36 | 11.12 | 11.32 | 10.66 | 815,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.