Apollo Commercial RE Finance (ARI)

ARI
🏛️ Estados Unidos →
10.27
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.02 12.06 11.72 11.74 1.2M
2023-12-28 12.19 12.25 12.07 12.12 0.7M
2023-12-27 12.67 12.72 12.58 12.63 0.8M
2023-12-26 12.52 12.74 12.52 12.67 0.6M
2023-12-22 12.55 12.66 12.41 12.48 0.7M
2023-12-21 12.35 12.50 12.30 12.49 0.9M
2023-12-20 12.32 12.61 12.19 12.19 1.0M
2023-12-19 12.17 12.42 12.11 12.38 1.0M
2023-12-18 12.19 12.25 12.08 12.08 0.7M
2023-12-15 12.34 12.34 12.00 12.11 5.1M
2023-12-14 12.08 12.39 12.01 12.33 1.4M
2023-12-13 11.49 11.90 11.33 11.86 1.1M
2023-12-12 11.30 11.48 11.21 11.44 0.7M
2023-12-11 11.12 11.36 11.12 11.32 0.8M
2023-12-08 11.03 11.19 10.98 11.17 0.6M
2023-12-07 10.88 11.07 10.79 11.05 0.7M
2023-12-06 11.16 11.28 10.78 10.83 0.9M
2023-12-05 11.17 11.19 11.05 11.09 0.6M
2023-12-04 11.01 11.20 11.01 11.17 0.8M
2023-12-01 10.75 11.12 10.69 11.11 0.9M
2023-11-30 10.79 10.81 10.69 10.78 0.9M
2023-11-29 10.75 10.89 10.67 10.76 0.9M
2023-11-28 10.65 10.68 10.53 10.64 0.5M
2023-11-27 10.70 10.70 10.61 10.67 0.5M
2023-11-24 10.74 10.76 10.66 10.72 0.2M
2023-11-22 10.75 10.79 10.67 10.73 0.4M
2023-11-21 10.66 10.75 10.64 10.67 0.4M
2023-11-20 10.75 10.78 10.65 10.75 0.5M
2023-11-17 10.75 10.82 10.64 10.78 0.7M
2023-11-16 10.83 10.88 10.62 10.63 0.6M
2023-11-15 10.74 10.90 10.69 10.86 0.7M
2023-11-14 10.68 10.83 10.66 10.81 0.8M
2023-11-13 10.30 10.35 10.23 10.26 0.4M
2023-11-10 10.38 10.44 10.29 10.39 0.5M
2023-11-09 10.57 10.60 10.27 10.28 0.4M
2023-11-08 10.45 10.50 10.32 10.48 0.6M
2023-11-07 10.48 10.55 10.40 10.47 0.5M
2023-11-06 10.67 10.70 10.47 10.49 0.6M
2023-11-03 10.80 10.87 10.70 10.73 0.9M
2023-11-02 10.34 10.53 10.32 10.51 0.9M
2023-11-01 9.91 10.18 9.82 10.18 1.0M
2023-10-31 9.69 10.14 9.69 9.96 1.1M
2023-10-30 9.49 9.54 9.30 9.48 0.9M
2023-10-27 9.45 9.49 9.22 9.33 0.7M
2023-10-26 9.31 9.53 9.31 9.41 0.7M
2023-10-25 9.40 9.50 9.23 9.29 0.7M
2023-10-24 9.41 9.60 9.39 9.48 0.8M
2023-10-23 9.45 9.50 9.27 9.37 0.9M
2023-10-20 9.63 9.70 9.50 9.50 1.2M
2023-10-19 9.85 9.91 9.60 9.61 1.0M
2023-10-18 10.05 10.06 9.82 9.83 0.8M
2023-10-17 10.10 10.26 10.07 10.12 1.0M
2023-10-16 10.18 10.24 10.01 10.20 1.1M
2023-10-13 10.43 10.48 10.05 10.09 0.8M
2023-10-12 10.43 10.45 10.25 10.34 0.6M
2023-10-11 10.28 10.51 10.25 10.47 0.8M
2023-10-10 10.15 10.22 10.09 10.21 0.8M
2023-10-09 9.83 10.13 9.80 10.12 0.9M
2023-10-06 9.77 10.02 9.75 9.85 0.7M
2023-10-05 9.53 9.98 9.53 9.89 1.1M
2023-10-04 9.66 9.71 9.38 9.60 0.9M
2023-10-03 9.75 9.83 9.50 9.70 1.3M
2023-10-02 10.11 10.11 9.73 9.84 1.1M
2023-09-29 10.25 10.31 10.07 10.13 0.9M
2023-09-28 9.99 10.26 9.94 10.19 1.1M
2023-09-27 10.40 10.47 10.25 10.31 1.4M
2023-09-26 10.30 10.41 10.27 10.30 1.0M
2023-09-25 10.31 10.47 10.30 10.43 0.6M
2023-09-22 10.32 10.47 10.28 10.38 0.8M
2023-09-21 10.60 10.63 10.22 10.25 0.8M
2023-09-20 10.91 10.95 10.71 10.71 0.7M
2023-09-19 10.92 11.03 10.82 10.86 0.7M
2023-09-18 11.00 11.01 10.83 10.86 0.8M
2023-09-15 10.73 11.03 10.70 11.01 2.3M
2023-09-14 10.70 10.89 10.66 10.82 1.0M
2023-09-13 10.70 10.74 10.47 10.51 1.1M
2023-09-12 10.65 10.80 10.62 10.68 0.6M
2023-09-11 10.71 10.79 10.62 10.75 0.7M
2023-09-08 10.58 10.76 10.56 10.69 0.5M
2023-09-07 10.51 10.63 10.47 10.59 0.7M
2023-09-06 10.66 10.76 10.50 10.56 0.5M
2023-09-05 10.83 10.86 10.65 10.70 0.7M
2023-09-01 11.00 11.07 10.88 10.93 0.5M
2023-08-31 10.98 11.05 10.91 10.92 0.7M
2023-08-30 10.96 11.03 10.90 10.97 0.6M
2023-08-29 10.71 11.03 10.66 10.99 0.7M
2023-08-28 10.43 10.75 10.43 10.71 0.6M
2023-08-25 10.35 10.49 10.20 10.38 0.4M
2023-08-24 10.29 10.47 10.24 10.31 0.6M
2023-08-23 10.13 10.37 10.07 10.35 0.5M
2023-08-22 10.11 10.21 10.03 10.07 0.5M
2023-08-21 10.10 10.13 9.94 10.04 0.8M
2023-08-18 10.06 10.21 9.94 10.12 1.1M
2023-08-17 10.30 10.42 10.16 10.20 0.8M
2023-08-16 10.46 10.56 10.34 10.35 0.6M
2023-08-15 10.56 10.60 10.37 10.48 0.8M
2023-08-14 10.75 10.76 10.61 10.67 0.9M
2023-08-11 10.73 10.83 10.73 10.75 0.5M
2023-08-10 10.78 10.95 10.64 10.78 0.6M
2023-08-09 10.85 10.94 10.74 10.76 0.8M
2023-08-08 10.67 10.83 10.54 10.79 0.5M
2023-08-07 10.69 10.86 10.68 10.82 0.7M
2023-08-04 10.60 10.89 10.55 10.72 1.0M
2023-08-03 10.49 10.54 10.28 10.47 1.2M
2023-08-02 10.51 10.69 10.36 10.51 1.6M
2023-08-01 11.10 11.25 10.09 10.53 3.8M
2023-07-31 11.92 11.95 11.69 11.80 1.2M
2023-07-28 11.62 11.90 11.51 11.89 1.3M
2023-07-27 11.72 11.77 11.46 11.51 0.7M
2023-07-26 11.52 11.70 11.51 11.67 0.7M
2023-07-25 11.49 11.57 11.34 11.49 0.8M
2023-07-24 11.54 11.72 11.47 11.60 1.1M
2023-07-21 11.85 11.88 11.51 11.53 0.8M
2023-07-20 12.01 12.06 11.71 11.77 1.0M
2023-07-19 12.09 12.20 12.03 12.08 0.8M
2023-07-18 11.84 12.08 11.81 12.00 0.8M
2023-07-17 11.72 11.85 11.63 11.83 0.8M
2023-07-14 11.69 11.76 11.55 11.75 1.0M
2023-07-13 11.57 11.73 11.49 11.66 1.5M
2023-07-12 11.80 11.88 11.50 11.52 1.9M
2023-07-11 11.40 11.64 11.40 11.62 0.9M
2023-07-10 11.06 11.39 11.00 11.36 1.3M
2023-07-07 11.00 11.29 10.98 11.02 1.2M
2023-07-06 11.00 11.01 10.72 10.98 1.0M
2023-07-05 11.21 11.25 11.07 11.15 0.9M
2023-07-03 11.24 11.35 11.17 11.27 0.5M
2023-06-30 11.41 11.43 11.24 11.32 1.0M
2023-06-29 11.06 11.32 11.00 11.29 0.9M
2023-06-28 11.28 11.46 11.18 11.40 1.2M
2023-06-27 11.12 11.38 10.99 11.35 1.0M
2023-06-26 10.75 11.10 10.75 11.08 1.1M
2023-06-23 10.91 10.94 10.65 10.73 2.6M
2023-06-22 11.22 11.30 10.98 11.02 1.0M
2023-06-21 11.26 11.42 11.19 11.31 0.7M
2023-06-20 11.31 11.39 11.19 11.26 1.0M
2023-06-16 11.45 11.46 11.19 11.31 2.3M
2023-06-15 11.15 11.44 11.14 11.42 1.1M
2023-06-14 11.27 11.38 11.09 11.19 0.9M
2023-06-13 11.12 11.25 11.08 11.22 0.8M
2023-06-12 10.83 11.11 10.83 11.09 0.8M
2023-06-09 10.91 10.97 10.76 10.85 0.6M
2023-06-08 11.00 11.04 10.84 10.93 1.0M
2023-06-07 10.96 11.16 10.90 11.04 1.0M
2023-06-06 10.51 10.98 10.51 10.93 1.5M
2023-06-05 10.73 10.73 10.46 10.55 0.9M
2023-06-02 10.52 10.79 10.42 10.73 1.0M
2023-06-01 10.14 10.40 9.97 10.35 1.0M
2023-05-31 10.10 10.22 10.00 10.09 1.3M
2023-05-30 10.16 10.32 10.12 10.22 0.9M
2023-05-26 9.91 10.21 9.79 10.16 0.9M
2023-05-25 9.99 10.05 9.79 9.84 1.0M
2023-05-24 10.21 10.27 9.95 10.05 0.9M
2023-05-23 10.18 10.50 10.18 10.24 1.3M
2023-05-22 10.10 10.23 10.02 10.19 0.7M
2023-05-19 10.22 10.26 9.95 10.09 1.3M
2023-05-18 9.94 10.16 9.89 10.15 1.0M
2023-05-17 9.72 10.00 9.62 9.99 1.2M
2023-05-16 9.64 9.71 9.56 9.59 0.6M
2023-05-15 9.63 9.80 9.56 9.70 0.8M
2023-05-12 9.64 9.65 9.50 9.63 0.8M
2023-05-11 9.38 9.63 9.30 9.62 1.1M
2023-05-10 9.60 9.64 9.31 9.38 0.8M
2023-05-09 9.45 9.53 9.34 9.42 0.7M
2023-05-08 9.63 9.63 9.37 9.55 0.9M
2023-05-05 9.50 9.67 9.41 9.52 1.3M
2023-05-04 9.49 9.59 9.23 9.31 1.3M
2023-05-03 9.65 9.93 9.58 9.61 1.2M
2023-05-02 9.95 10.00 9.39 9.61 1.3M
2023-05-01 10.12 10.35 9.93 10.01 1.4M
2023-04-28 9.94 10.13 9.89 10.12 1.7M
2023-04-27 9.50 10.01 9.50 10.00 1.3M
2023-04-26 9.30 9.77 9.26 9.36 3.5M
2023-04-25 9.31 9.33 9.13 9.24 3.2M
2023-04-24 9.46 9.50 9.25 9.36 1.1M
2023-04-21 9.50 9.55 9.30 9.48 0.9M
2023-04-20 9.42 9.56 9.39 9.48 1.2M
2023-04-19 9.25 9.60 9.22 9.52 1.2M
2023-04-18 9.42 9.45 9.21 9.32 0.8M
2023-04-17 9.13 9.49 9.02 9.45 1.4M
2023-04-14 9.25 9.40 9.08 9.18 1.4M
2023-04-13 9.14 9.20 8.94 9.18 1.3M
2023-04-12 9.21 9.30 9.12 9.19 1.0M
2023-04-11 9.03 9.19 8.98 9.11 1.2M
2023-04-10 9.07 9.13 8.58 8.92 2.2M
2023-04-06 9.13 9.19 9.02 9.07 1.0M
2023-04-05 9.00 9.14 8.95 9.06 1.3M
2023-04-04 9.31 9.31 9.02 9.13 1.0M
2023-04-03 9.32 9.45 9.14 9.24 1.1M
2023-03-31 9.10 9.31 9.06 9.31 1.6M
2023-03-30 9.18 9.24 8.96 9.07 1.5M
2023-03-29 9.47 9.53 9.36 9.43 1.4M
2023-03-28 9.25 9.44 9.19 9.31 1.6M
2023-03-27 9.35 9.46 9.19 9.30 1.3M
2023-03-24 8.90 9.18 8.70 9.14 1.5M
2023-03-23 9.30 9.39 8.87 8.89 1.5M
2023-03-22 9.60 9.62 9.20 9.22 1.3M
2023-03-21 9.56 9.78 9.54 9.61 1.4M
2023-03-20 9.15 9.48 9.14 9.32 1.6M
2023-03-17 9.35 9.40 8.96 8.99 3.2M
2023-03-16 9.35 9.66 8.99 9.44 2.3M
2023-03-15 9.93 9.93 9.02 9.32 4.8M
2023-03-14 10.42 10.55 9.92 10.14 1.7M
2023-03-13 9.94 10.14 9.54 10.05 2.0M
2023-03-10 10.55 10.59 9.95 10.07 1.7M
2023-03-09 11.07 11.13 10.51 10.54 1.2M
2023-03-08 11.21 11.23 10.91 11.05 0.8M
2023-03-07 11.35 11.40 11.20 11.23 0.7M
2023-03-06 11.40 11.51 11.27 11.30 1.0M
2023-03-03 11.22 11.45 11.13 11.35 0.6M
2023-03-02 11.20 11.22 11.00 11.09 1.3M
2023-03-01 11.48 11.49 11.21 11.25 0.9M
2023-02-28 11.57 11.64 11.48 11.49 0.7M
2023-02-27 11.67 11.73 11.50 11.57 0.5M
2023-02-24 11.67 11.69 11.41 11.56 0.8M
2023-02-23 11.76 11.88 11.58 11.81 0.9M
2023-02-22 11.59 11.83 11.59 11.69 0.9M
2023-02-21 11.79 11.91 11.35 11.50 1.1M
2023-02-17 11.98 11.98 11.83 11.97 0.6M
2023-02-16 11.79 12.05 11.74 11.96 0.7M
2023-02-15 11.65 11.97 11.56 11.96 0.6M
2023-02-14 11.79 11.92 11.68 11.73 0.7M
2023-02-13 11.71 11.89 11.65 11.87 1.0M
2023-02-10 11.32 11.92 11.26 11.73 1.6M
2023-02-09 11.98 12.28 11.20 11.24 1.7M
2023-02-08 12.20 12.28 12.00 12.07 1.0M
2023-02-07 12.23 12.41 12.15 12.31 1.0M
2023-02-06 12.52 12.57 12.19 12.27 0.8M
2023-02-03 12.44 12.75 12.40 12.67 1.2M
2023-02-02 12.35 12.72 12.30 12.64 1.2M
2023-02-01 12.10 12.43 12.06 12.29 1.0M
2023-01-31 11.94 12.21 11.85 12.17 1.1M
2023-01-30 11.89 11.93 11.78 11.86 0.6M
2023-01-27 11.77 12.06 11.77 12.00 0.8M
2023-01-26 11.79 11.87 11.62 11.76 0.5M
2023-01-25 11.73 11.80 11.63 11.77 0.4M
2023-01-24 11.79 11.95 11.79 11.80 0.4M
2023-01-23 11.72 11.97 11.71 11.88 0.7M
2023-01-20 11.56 11.72 11.40 11.70 0.7M
2023-01-19 11.36 11.50 11.28 11.49 0.7M
2023-01-18 11.75 11.79 11.50 11.53 0.6M
2023-01-17 11.71 11.87 11.61 11.67 0.9M
2023-01-13 11.79 11.80 11.56 11.74 0.9M
2023-01-12 11.81 11.93 11.67 11.86 0.7M
2023-01-11 11.42 11.75 11.42 11.66 0.8M
2023-01-10 11.06 11.32 10.99 11.31 0.7M
2023-01-09 11.30 11.33 11.07 11.09 1.0M
2023-01-06 11.17 11.31 11.11 11.20 0.7M
2023-01-05 11.11 11.18 10.97 11.08 0.5M
2023-01-04 11.09 11.23 11.06 11.13 1.0M
2023-01-03 10.92 11.10 10.80 10.88 1.2M