XNYS
Datos históricos de Apollo Commercial Real Estate Finance, Inc.
Apollo Commercial Real Estate Finance, Inc. · ARI
$6.27
▲ +0.03 (+0.48%)
Última operación · 10/10/2026, 18:18:32 UTC
- Variación en el periodo
- −35.54%
- Máximo
- US$11.24
- 15 de abril de 2026
- Mínimo
- US$6.11
- 5 de octubre de 2026
- Volumen medio diario
- 2.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.26 | 6.27 | 6.21 | 6.24 | 0.00% | 3.46 M |
| 8 oct 2026 | 6.24 | 6.28 | 6.20 | 6.24 | +0.16% | 3.15 M |
| 7 oct 2026 | 6.23 | 6.26 | 6.15 | 6.23 | −0.32% | 4 M |
| 6 oct 2026 | 6.24 | 6.29 | 6.19 | 6.25 | +0.32% | 2.95 M |
| 5 oct 2026 | 6.24 | 6.26 | 6.11 | 6.23 | +0.48% | 4.12 M |
| 2 oct 2026 | 6.30 | 6.31 | 6.16 | 6.20 | −1.27% | 3.64 M |
| 1 oct 2026 | 6.19 | 6.30 | 6.13 | 6.28 | +1.29% | 4.88 M |
| 30 sep 2026 | 6.25 | 6.26 | 6.20 | 6.20 | −0.48% | 3.53 M |
| 29 sep 2026 | 6.21 | 6.27 | 6.15 | 6.23 | +0.48% | 4.57 M |
| 28 sep 2026 | 6.22 | 6.26 | 6.15 | 6.20 | −0.64% | 2.7 M |
| 25 sep 2026 | 6.28 | 6.32 | 6.23 | 6.24 | −0.32% | 1.88 M |
| 24 sep 2026 | 6.25 | 6.30 | 6.18 | 6.26 | 0.00% | 3.35 M |
| 23 sep 2026 | 6.40 | 6.40 | 6.25 | 6.26 | −2.34% | 3.99 M |
| 22 sep 2026 | 6.47 | 6.51 | 6.41 | 6.41 | −0.31% | 2.38 M |
| 21 sep 2026 | 6.41 | 6.49 | 6.40 | 6.43 | +0.16% | 1.92 M |
| 18 sep 2026 | 6.46 | 6.47 | 6.36 | 6.42 | −0.47% | 5.88 M |
| 17 sep 2026 | 6.54 | 6.55 | 6.45 | 6.45 | −0.77% | 1.53 M |
| 16 sep 2026 | 6.51 | 6.58 | 6.47 | 6.50 | −0.15% | 2.25 M |
| 15 sep 2026 | 6.55 | 6.60 | 6.50 | 6.51 | −0.91% | 1.94 M |
| 14 sep 2026 | 6.63 | 6.63 | 6.54 | 6.57 | −0.90% | 1.58 M |
| 11 sep 2026 | 6.72 | 6.73 | 6.63 | 6.63 | −0.75% | 2.06 M |
| 10 sep 2026 | 6.75 | 6.75 | 6.64 | 6.68 | −1.18% | 2.39 M |
| 9 sep 2026 | 6.79 | 6.82 | 6.76 | 6.76 | −0.44% | 1.66 M |
| 8 sep 2026 | 6.85 | 6.86 | 6.78 | 6.79 | −1.31% | 2.91 M |
| 4 sep 2026 | 6.85 | 6.91 | 6.85 | 6.88 | 0.00% | 1.06 M |
| 3 sep 2026 | 6.90 | 6.90 | 6.80 | 6.88 | +0.29% | 1.82 M |
| 2 sep 2026 | 6.82 | 6.88 | 6.79 | 6.86 | +0.73% | 1.55 M |
| 1 sep 2026 | 6.85 | 6.88 | 6.78 | 6.81 | −1.45% | 2.04 M |
| 31 ago 2026 | 6.81 | 6.93 | 6.81 | 6.91 | +0.88% | 2.59 M |
| 28 ago 2026 | 6.88 | 6.91 | 6.79 | 6.85 | −0.72% | 2.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.