Italia markets closed

Apollo Commercial Real Estate Finance, Inc. (ARI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,11+0,11 (+1,10%)
Alla chiusura: 04:00PM EDT
10,10 -0,01 (-0,10%)
Dopo ore: 06:55PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202410,0110,1510,0110,1110,11975.200
09 mag 20249,9610,039,9410,0010,001.063.400
08 mag 20249,9110,019,909,979,97929.300
07 mag 202410,0510,169,9310,0010,00952.900
06 mag 202410,1410,2110,0410,0610,061.103.400
03 mag 202410,3510,3910,0210,0510,051.448.900
02 mag 202410,1910,2210,0310,1310,131.257.800
01 mag 20249,6510,159,6510,0010,001.297.800
30 apr 202410,3010,369,619,639,632.436.700
29 apr 202410,8510,9210,6610,6810,68600.600
26 apr 202410,7410,8910,7310,8010,80420.400
25 apr 202410,6910,8110,6910,7310,73559.200
24 apr 202410,9710,9810,7710,8410,84588.600
23 apr 202410,7511,0210,7211,0111,01544.900
22 apr 202410,7510,8310,6810,7810,78422.000
19 apr 202410,4810,7510,4810,7210,72548.200
18 apr 202410,4910,6010,4310,5210,52559.600
17 apr 202410,4810,5410,3910,4310,43473.600
16 apr 202410,4510,5110,3410,3810,38711.400
15 apr 202410,7910,8510,4510,5810,58922.700
12 apr 202410,7810,8810,7010,7610,76550.600
11 apr 202410,7410,8910,6710,8510,85788.400
10 apr 202410,8610,8910,5610,6310,631.497.200
09 apr 202411,0911,2011,0211,1911,19559.900
08 apr 202411,0511,1211,0111,0711,07527.300
05 apr 202410,9411,0410,8811,0111,01422.100
04 apr 202411,0711,2011,0111,0111,01945.100
03 apr 202410,7710,9810,7310,9610,96602.800
02 apr 202410,7910,9310,7510,8310,83808.100
01 apr 202411,1411,1410,8810,9410,94690.100
28 mar 202410,9611,1610,9611,1411,14735.100
27 mar 202410,8210,9810,8110,9610,96861.500
27 mar 20240.35 Dividendo
26 mar 202411,4211,4311,0511,0710,721.079.500
25 mar 202411,4111,5511,3311,3310,97689.100
22 mar 202411,5511,6211,3211,3310,97634.000
21 mar 202411,3111,6411,2711,5511,181.288.600
20 mar 202411,0311,3611,0311,2610,90690.400
19 mar 202411,1411,2211,0511,1010,75685.200
18 mar 202411,1511,2411,0511,1410,79717.500
15 mar 202410,9211,1610,9011,1510,801.613.900
14 mar 202411,1111,1710,8910,9810,63704.700
13 mar 202411,0111,2511,0111,1610,81758.500
12 mar 202411,0311,0910,8811,0010,65671.600
11 mar 202410,9711,1010,9711,0610,71529.300
08 mar 202411,0911,1610,9411,0410,69589.500
07 mar 202411,0111,0610,8410,9810,63810.200
06 mar 202411,0111,0610,8910,9010,56958.800
05 mar 202410,7510,9410,6610,8810,54858.600
04 mar 202410,8911,0010,7010,7410,401.323.300
01 mar 202411,1911,2911,0911,2810,92606.500
29 feb 202411,0311,2510,9711,2110,86760.000
28 feb 202410,8510,9910,8010,8810,54526.700
27 feb 202410,9410,9810,8410,9110,57457.100
26 feb 202410,9411,0510,8410,8710,53662.100
23 feb 202410,8511,0310,7810,9710,62775.500
22 feb 202410,7510,8410,7010,8310,49878.600
21 feb 202410,8610,9210,7410,7910,45779.600
20 feb 202410,8210,9510,7710,8710,53787.300
16 feb 202410,8811,0210,7710,9210,57718.200
15 feb 202410,8511,1410,8011,0210,67985.900
14 feb 202410,7210,7910,6510,7510,41738.500
13 feb 202410,5310,7210,4410,5410,211.137.000
12 feb 202410,7410,9810,7110,9210,57796.000
09 feb 202410,6810,7510,5910,7410,40979.600
08 feb 202410,4710,7110,4110,6510,311.135.800
07 feb 202411,1011,1710,3610,5110,182.028.300
06 feb 202410,9911,1010,9111,0510,70938.700
05 feb 202410,9911,1010,7611,0010,65897.100
02 feb 202411,1511,2010,9811,1010,75908.700
01 feb 202411,1811,3310,9711,3210,961.077.100
31 gen 202411,6211,6211,1411,1610,81861.700
30 gen 202411,8611,8711,6411,6511,28474.100
29 gen 202411,7211,9711,7211,9111,53593.500
26 gen 202411,7411,8411,7111,7511,38554.500
25 gen 202411,7511,8011,5111,6411,27568.700
24 gen 202411,8811,9011,4911,5511,18758.200
23 gen 202411,7911,8411,6611,7111,34580.300
22 gen 202411,7811,8911,6411,7111,34650.900
19 gen 202411,6111,7311,4311,7211,35602.100
18 gen 202411,4311,5811,3611,5611,191.089.800
17 gen 202411,3011,5211,1611,3711,011.109.700
16 gen 202411,6011,6011,3811,4211,06748.600
12 gen 202411,9412,0011,6511,7111,34587.400
11 gen 202411,7811,8411,5611,7911,42800.600
10 gen 202411,7011,9011,7011,8711,49810.400
09 gen 202411,6311,7211,6011,6911,32447.400
08 gen 202411,5611,7711,4911,7611,39676.400
05 gen 202411,3711,6411,3311,5111,15729.700
04 gen 202411,4511,5711,3711,4111,05655.700
03 gen 202411,5011,5511,2811,4111,05828.000
02 gen 202411,6211,7411,5411,6411,27666.700
29 dic 202312,0212,0611,7211,7411,371.170.500
28 dic 202312,1912,2512,0712,1211,74735.000
28 dic 20230.35 Dividendo
27 dic 202312,6712,7212,5812,6311,89780.000
26 dic 202312,5212,7412,5212,6711,93640.200
22 dic 202312,5512,6612,4112,4811,75653.700
21 dic 202312,3512,5012,3012,4911,76855.400
20 dic 202312,3212,6112,1912,1911,48967.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...