Apollo Commercial RE Finance

ARI
🏛️ usa →
10.23
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.74 10.83 10.61 10.76 0.9M
2022-12-29 10.63 10.88 10.55 10.85 1.0M
2022-12-28 11.49 11.49 10.90 10.90 1.3M
2022-12-27 11.30 11.42 11.17 11.40 0.9M
2022-12-23 11.38 11.41 11.25 11.30 0.4M
2022-12-22 11.29 11.41 11.12 11.37 1.0M
2022-12-21 11.20 11.52 11.20 11.42 1.3M
2022-12-20 11.04 11.08 10.84 11.04 0.9M
2022-12-19 11.19 11.31 11.00 11.09 0.9M
2022-12-16 11.23 11.31 11.04 11.15 3.3M
2022-12-15 11.61 11.65 11.29 11.43 1.0M
2022-12-14 11.77 11.94 11.68 11.77 0.9M
2022-12-13 12.25 12.30 11.80 11.81 0.9M
2022-12-12 11.53 11.66 11.37 11.66 0.6M
2022-12-09 11.58 11.73 11.53 11.59 0.5M
2022-12-08 11.52 11.76 11.50 11.69 0.8M
2022-12-07 11.28 11.53 11.16 11.50 1.0M
2022-12-06 11.59 11.61 11.21 11.28 1.2M
2022-12-05 12.01 12.05 11.52 11.52 1.1M
2022-12-02 11.94 12.13 11.80 12.11 1.0M
2022-12-01 12.36 12.47 12.17 12.24 0.9M
2022-11-30 12.03 12.36 11.85 12.36 1.3M
2022-11-29 12.02 12.07 11.90 12.03 0.7M
2022-11-28 11.90 12.04 11.89 12.00 0.6M
2022-11-25 11.93 12.13 11.90 12.04 0.3M
2022-11-23 11.96 12.10 11.84 11.98 0.5M
2022-11-22 11.90 11.99 11.82 11.97 0.7M
2022-11-21 11.80 11.92 11.71 11.91 0.7M
2022-11-18 11.82 11.92 11.62 11.86 0.8M
2022-11-17 11.63 11.69 11.40 11.60 0.7M
2022-11-16 12.03 12.03 11.65 11.76 0.8M
2022-11-15 12.22 12.32 11.90 12.07 0.6M
2022-11-14 12.21 12.22 11.84 11.97 0.9M
2022-11-11 12.09 12.43 11.98 12.21 0.9M
2022-11-10 11.75 12.07 11.71 12.06 1.7M
2022-11-09 11.30 11.59 11.14 11.34 0.7M
2022-11-08 11.45 11.56 11.29 11.42 0.7M
2022-11-07 11.22 11.41 11.05 11.40 0.9M
2022-11-04 10.87 11.28 10.85 11.11 1.3M
2022-11-03 10.87 10.91 10.55 10.72 1.4M
2022-11-02 11.27 11.56 11.05 11.08 1.1M
2022-11-01 11.49 11.56 11.20 11.27 1.1M
2022-10-31 11.66 11.66 11.24 11.26 1.7M
2022-10-28 11.30 11.85 11.30 11.67 1.6M
2022-10-27 11.50 11.65 11.20 11.32 1.6M
2022-10-26 11.30 11.72 11.24 11.40 1.6M
2022-10-25 10.48 11.47 10.22 11.25 3.1M
2022-10-24 9.48 9.58 9.26 9.53 1.1M
2022-10-21 9.36 9.51 9.21 9.50 0.9M
2022-10-20 9.32 9.46 9.22 9.27 0.8M
2022-10-19 9.33 9.47 9.23 9.33 0.8M
2022-10-18 9.72 9.87 9.36 9.48 1.3M
2022-10-17 9.32 9.65 9.23 9.49 1.4M
2022-10-14 9.46 9.61 9.08 9.08 1.4M
2022-10-13 8.80 9.37 8.68 9.35 1.8M
2022-10-12 8.86 9.10 8.67 9.01 1.7M
2022-10-11 8.36 8.98 8.28 8.86 2.5M
2022-10-10 8.56 8.74 8.38 8.41 1.8M
2022-10-07 8.61 8.86 8.42 8.47 2.6M
2022-10-06 8.91 8.97 8.65 8.70 2.0M
2022-10-05 9.05 9.05 8.55 8.97 2.2M
2022-10-04 8.72 9.27 8.67 9.24 2.1M
2022-10-03 8.47 8.54 7.91 8.50 2.6M
2022-09-30 8.43 8.57 8.26 8.30 2.6M
2022-09-29 8.97 9.02 8.20 8.36 2.5M
2022-09-28 9.37 9.59 9.26 9.46 1.5M
2022-09-27 9.67 9.83 9.13 9.24 1.9M
2022-09-26 10.20 10.29 9.48 9.51 1.8M
2022-09-23 10.46 10.47 10.06 10.25 1.6M
2022-09-22 11.05 11.06 10.56 10.59 1.2M
2022-09-21 11.33 11.37 11.05 11.05 0.8M
2022-09-20 11.18 11.35 11.11 11.21 0.7M
2022-09-19 11.08 11.37 11.04 11.35 1.2M
2022-09-16 11.12 11.19 10.89 11.18 2.7M
2022-09-15 11.29 11.43 11.12 11.19 1.0M
2022-09-14 11.10 11.29 11.09 11.28 1.2M
2022-09-13 11.33 11.40 11.02 11.08 1.2M
2022-09-12 11.49 11.63 11.48 11.62 1.0M
2022-09-09 11.12 11.40 11.09 11.38 0.8M
2022-09-08 11.04 11.13 10.92 11.07 0.7M
2022-09-07 10.92 11.16 10.83 11.14 0.9M
2022-09-06 11.00 11.13 10.69 10.93 1.9M
2022-09-02 11.57 11.57 11.21 11.29 1.2M
2022-09-01 11.65 11.67 11.23 11.37 1.3M
2022-08-31 11.70 11.99 11.64 11.65 1.1M
2022-08-30 12.33 12.34 11.69 11.75 1.4M
2022-08-29 12.35 12.44 12.23 12.25 0.9M
2022-08-26 12.72 12.77 12.42 12.46 0.7M
2022-08-25 12.53 12.78 12.51 12.68 0.8M
2022-08-24 12.55 12.57 12.41 12.49 0.6M
2022-08-23 12.30 12.55 12.30 12.49 0.7M
2022-08-22 12.42 12.45 12.26 12.30 0.7M
2022-08-19 12.75 12.77 12.57 12.59 2.0M
2022-08-18 12.77 13.02 12.76 12.82 0.8M
2022-08-17 12.89 12.92 12.62 12.80 0.8M
2022-08-16 12.94 13.10 12.88 13.07 0.9M
2022-08-15 12.95 13.02 12.86 13.01 0.7M
2022-08-12 12.87 13.02 12.78 13.00 0.6M
2022-08-11 12.81 12.93 12.69 12.83 0.7M
2022-08-10 12.76 12.84 12.71 12.76 1.1M
2022-08-09 12.70 12.70 12.47 12.66 0.7M
2022-08-08 12.54 12.80 12.54 12.70 0.9M
2022-08-05 12.29 12.59 12.19 12.49 0.8M
2022-08-04 12.30 12.38 12.16 12.38 0.6M
2022-08-03 12.27 12.31 12.15 12.24 0.7M
2022-08-02 12.54 12.55 12.11 12.12 1.2M
2022-08-01 12.74 12.85 12.57 12.68 0.8M
2022-07-29 12.72 12.93 12.69 12.78 1.0M
2022-07-28 12.10 12.73 12.10 12.68 1.6M
2022-07-27 11.65 12.14 11.64 12.09 1.3M
2022-07-26 11.48 11.63 11.36 11.46 1.2M
2022-07-25 11.37 11.57 11.37 11.56 0.7M
2022-07-22 11.43 11.51 11.31 11.42 1.0M
2022-07-21 11.24 11.42 11.17 11.42 1.2M
2022-07-20 11.11 11.37 11.02 11.33 1.2M
2022-07-19 10.79 11.18 10.79 11.10 0.8M
2022-07-18 10.75 10.77 10.53 10.69 0.8M
2022-07-15 10.64 10.72 10.34 10.63 1.1M
2022-07-14 10.55 10.57 10.30 10.44 0.8M
2022-07-13 10.55 10.77 10.51 10.72 0.7M
2022-07-12 10.61 10.78 10.56 10.64 0.6M
2022-07-11 10.74 10.82 10.58 10.63 0.5M
2022-07-08 10.72 10.79 10.60 10.74 0.6M
2022-07-07 10.65 10.82 10.56 10.70 0.6M
2022-07-06 10.80 10.89 10.49 10.56 0.8M
2022-07-05 10.69 10.81 10.44 10.80 1.2M
2022-07-01 10.40 10.90 10.40 10.84 1.2M
2022-06-30 10.11 10.44 10.06 10.44 1.3M
2022-06-29 10.36 10.40 10.22 10.27 0.9M
2022-06-28 11.10 11.21 10.80 10.85 1.4M
2022-06-27 11.15 11.24 10.96 10.99 1.2M
2022-06-24 10.74 11.19 10.71 11.08 1.9M
2022-06-23 10.39 10.64 10.35 10.63 1.0M
2022-06-22 10.14 10.46 10.08 10.37 1.3M
2022-06-21 10.01 10.39 9.96 10.18 1.4M
2022-06-17 9.60 9.84 9.41 9.76 3.7M
2022-06-16 9.91 9.97 9.50 9.57 2.0M
2022-06-15 10.12 10.32 9.83 10.14 2.0M
2022-06-14 10.49 10.55 9.99 10.09 1.3M
2022-06-13 11.63 11.64 10.39 10.48 2.2M
2022-06-10 11.99 12.00 11.73 11.83 1.1M
2022-06-09 12.22 12.31 12.02 12.03 0.7M
2022-06-08 12.49 12.53 12.21 12.27 0.7M
2022-06-07 12.35 12.56 12.28 12.55 0.7M
2022-06-06 12.51 12.54 12.37 12.38 0.6M
2022-06-03 12.55 12.58 12.40 12.42 0.8M
2022-06-02 12.58 12.62 12.43 12.60 0.7M
2022-06-01 12.76 12.82 12.38 12.58 1.0M
2022-05-31 12.76 12.83 12.66 12.73 0.9M
2022-05-27 12.61 12.79 12.58 12.76 0.6M
2022-05-26 12.36 12.69 12.33 12.58 1.0M
2022-05-25 12.15 12.34 12.12 12.26 0.8M
2022-05-24 12.17 12.21 11.83 12.18 0.9M
2022-05-23 12.06 12.25 11.95 12.16 0.8M
2022-05-20 12.11 12.17 11.70 11.94 1.1M
2022-05-19 12.25 12.48 12.08 12.08 1.5M
2022-05-18 12.71 12.71 12.32 12.36 1.4M
2022-05-17 12.54 12.79 12.50 12.71 1.0M
2022-05-16 12.28 12.51 12.25 12.42 1.1M
2022-05-13 11.91 12.32 11.86 12.25 1.2M
2022-05-12 11.79 11.85 11.54 11.84 1.6M
2022-05-11 11.91 12.13 11.76 11.83 1.3M
2022-05-10 12.02 12.23 11.68 11.89 1.2M
2022-05-09 12.31 12.40 11.81 11.91 1.4M
2022-05-06 12.42 12.57 12.26 12.44 0.9M
2022-05-05 12.68 12.73 12.33 12.46 0.9M
2022-05-04 12.53 12.84 12.39 12.81 0.9M
2022-05-03 11.91 12.50 11.91 12.46 1.3M
2022-05-02 12.14 12.23 11.73 11.91 1.4M
2022-04-29 12.62 12.66 12.04 12.04 1.1M
2022-04-28 12.52 12.72 12.33 12.64 1.4M
2022-04-27 12.75 12.85 12.52 12.55 1.6M
2022-04-26 13.15 13.25 12.70 12.74 1.8M
2022-04-25 13.25 13.34 12.93 13.28 1.4M
2022-04-22 13.67 13.73 13.36 13.36 1.1M
2022-04-21 13.97 14.03 13.69 13.72 0.9M
2022-04-20 13.74 13.99 13.71 13.85 1.0M
2022-04-19 13.92 13.99 13.49 13.58 1.5M
2022-04-18 13.96 14.10 13.84 13.91 0.8M
2022-04-14 13.95 14.09 13.90 13.97 1.0M
2022-04-13 13.64 13.94 13.62 13.90 1.0M
2022-04-12 13.60 13.71 13.57 13.61 0.8M
2022-04-11 13.44 13.61 13.41 13.50 0.8M
2022-04-08 13.26 13.51 13.20 13.41 0.8M
2022-04-07 13.65 13.75 13.18 13.24 1.4M
2022-04-06 13.86 13.90 13.59 13.68 1.2M
2022-04-05 14.20 14.26 13.81 13.86 1.0M
2022-04-04 14.16 14.19 13.89 14.16 1.0M
2022-04-01 13.96 14.16 13.92 14.16 1.1M
2022-03-31 13.82 14.03 13.76 13.93 1.1M
2022-03-30 14.19 14.20 13.85 13.85 1.2M
2022-03-29 14.35 14.55 14.33 14.52 1.4M
2022-03-28 14.33 14.37 14.18 14.26 1.3M
2022-03-25 14.10 14.33 14.04 14.33 1.6M
2022-03-24 13.95 14.08 13.85 14.06 0.8M
2022-03-23 14.00 14.14 13.90 13.94 1.1M
2022-03-22 14.06 14.21 14.01 14.06 1.0M
2022-03-21 13.93 14.11 13.90 13.99 1.0M
2022-03-18 13.78 13.99 13.61 13.93 1.9M
2022-03-17 13.56 13.79 13.55 13.76 0.6M
2022-03-16 13.55 13.70 13.41 13.67 1.0M
2022-03-15 13.54 13.66 13.39 13.50 0.7M
2022-03-14 13.53 13.60 13.34 13.44 0.9M
2022-03-11 13.34 13.50 13.28 13.39 0.6M
2022-03-10 13.08 13.28 13.03 13.28 0.6M
2022-03-09 13.40 13.48 13.21 13.24 1.0M
2022-03-08 12.99 13.37 12.96 13.16 0.9M
2022-03-07 13.32 13.32 12.94 12.94 1.2M
2022-03-04 13.29 13.35 13.11 13.34 0.9M
2022-03-03 13.47 13.47 13.25 13.45 0.8M
2022-03-02 13.02 13.40 13.01 13.38 0.8M
2022-03-01 13.06 13.10 12.74 13.00 1.2M
2022-02-28 12.89 13.09 12.80 13.05 1.3M
2022-02-25 12.81 13.09 12.81 13.01 1.0M
2022-02-24 12.25 12.85 12.10 12.77 1.5M
2022-02-23 12.94 12.95 12.56 12.56 1.3M
2022-02-22 13.45 13.47 12.81 12.88 1.7M
2022-02-18 13.40 13.61 13.36 13.47 1.9M
2022-02-17 13.27 13.38 13.18 13.38 1.9M
2022-02-16 13.20 13.40 13.18 13.38 1.0M
2022-02-15 13.08 13.25 12.95 13.20 1.3M
2022-02-14 12.80 13.00 12.80 12.91 2.7M
2022-02-11 12.80 13.02 12.51 12.66 1.7M
2022-02-10 13.22 13.40 12.76 12.80 2.4M
2022-02-09 13.37 13.59 13.18 13.20 1.9M
2022-02-08 13.31 13.37 13.17 13.26 1.7M
2022-02-07 13.28 13.43 13.15 13.28 0.9M
2022-02-04 13.19 13.35 13.04 13.20 1.3M
2022-02-03 13.35 13.47 13.21 13.22 1.5M
2022-02-02 13.65 13.69 13.34 13.45 1.1M
2022-02-01 13.65 13.71 13.39 13.61 1.7M
2022-01-31 13.21 13.67 13.19 13.65 2.0M
2022-01-28 13.12 13.29 12.86 13.29 1.6M
2022-01-27 13.36 13.56 13.06 13.15 1.0M
2022-01-26 13.46 13.68 13.17 13.28 1.0M
2022-01-25 13.04 13.51 12.89 13.38 1.3M
2022-01-24 13.11 13.28 12.66 13.20 1.5M
2022-01-21 13.45 13.56 13.26 13.28 1.6M
2022-01-20 13.78 13.94 13.47 13.47 1.4M
2022-01-19 13.96 14.13 13.79 13.80 0.9M
2022-01-18 14.05 14.26 13.95 13.95 1.3M
2022-01-14 13.84 14.02 13.77 14.02 0.8M
2022-01-13 13.88 14.14 13.87 13.94 0.9M
2022-01-12 13.89 13.97 13.70 13.77 1.1M
2022-01-11 13.61 13.89 13.59 13.89 0.8M
2022-01-10 13.68 13.84 13.59 13.66 1.2M
2022-01-07 13.57 13.77 13.50 13.71 1.0M
2022-01-06 13.59 13.73 13.50 13.52 0.7M
2022-01-05 13.53 13.68 13.43 13.49 1.0M
2022-01-04 13.41 13.64 13.39 13.44 0.9M
2022-01-03 13.27 13.50 13.27 13.32 1.7M