NYSE - Nasdaq Real Time Price • USD
Apollo Commercial Real Estate Finance, Inc. (ARI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.69 | 10.81 | 10.69 | 10.73 | 10.73 | 559,200 |
Apr 24, 2024 | 10.97 | 10.98 | 10.77 | 10.84 | 10.84 | 588,600 |
Apr 23, 2024 | 10.75 | 11.02 | 10.72 | 11.01 | 11.01 | 544,900 |
Apr 22, 2024 | 10.75 | 10.83 | 10.68 | 10.78 | 10.78 | 422,000 |
Apr 19, 2024 | 10.48 | 10.75 | 10.48 | 10.72 | 10.72 | 548,200 |
Apr 18, 2024 | 10.49 | 10.60 | 10.43 | 10.52 | 10.52 | 559,600 |
Apr 17, 2024 | 10.48 | 10.54 | 10.39 | 10.43 | 10.43 | 473,600 |
Apr 16, 2024 | 10.45 | 10.51 | 10.34 | 10.38 | 10.38 | 711,400 |
Apr 15, 2024 | 10.79 | 10.85 | 10.45 | 10.58 | 10.58 | 922,700 |
Apr 12, 2024 | 10.78 | 10.88 | 10.70 | 10.76 | 10.76 | 550,600 |
Apr 11, 2024 | 10.74 | 10.89 | 10.67 | 10.85 | 10.85 | 788,400 |
Apr 10, 2024 | 10.86 | 10.89 | 10.56 | 10.63 | 10.63 | 1,497,200 |
Apr 9, 2024 | 11.09 | 11.20 | 11.02 | 11.19 | 11.19 | 559,900 |
Apr 8, 2024 | 11.05 | 11.12 | 11.01 | 11.07 | 11.07 | 527,300 |
Apr 5, 2024 | 10.94 | 11.04 | 10.88 | 11.01 | 11.01 | 422,100 |
Apr 4, 2024 | 11.07 | 11.20 | 11.01 | 11.01 | 11.01 | 945,100 |
Apr 3, 2024 | 10.77 | 10.98 | 10.73 | 10.96 | 10.96 | 602,800 |
Apr 2, 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 10.83 | 808,100 |
Apr 1, 2024 | 11.14 | 11.14 | 10.88 | 10.94 | 10.94 | 690,100 |
Mar 28, 2024 | 10.96 | 11.16 | 10.96 | 11.14 | 11.14 | 735,100 |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 27, 2024 | 10.82 | 10.98 | 10.81 | 10.96 | 10.96 | 861,500 |
Mar 26, 2024 | 11.42 | 11.43 | 11.05 | 11.07 | 10.72 | 1,079,500 |
Mar 25, 2024 | 11.41 | 11.55 | 11.33 | 11.33 | 10.97 | 689,100 |
Mar 22, 2024 | 11.55 | 11.62 | 11.32 | 11.33 | 10.97 | 634,000 |
Mar 21, 2024 | 11.31 | 11.64 | 11.27 | 11.55 | 11.18 | 1,288,600 |
Mar 20, 2024 | 11.03 | 11.36 | 11.03 | 11.26 | 10.90 | 690,400 |
Mar 19, 2024 | 11.14 | 11.22 | 11.05 | 11.10 | 10.75 | 685,200 |
Mar 18, 2024 | 11.15 | 11.24 | 11.05 | 11.14 | 10.79 | 717,500 |
Mar 15, 2024 | 10.92 | 11.16 | 10.90 | 11.15 | 10.80 | 1,613,900 |
Mar 14, 2024 | 11.11 | 11.17 | 10.89 | 10.98 | 10.63 | 704,700 |
Mar 13, 2024 | 11.01 | 11.25 | 11.01 | 11.16 | 10.81 | 758,500 |
Mar 12, 2024 | 11.03 | 11.09 | 10.88 | 11.00 | 10.65 | 671,600 |
Mar 11, 2024 | 10.97 | 11.10 | 10.97 | 11.06 | 10.71 | 529,300 |
Mar 8, 2024 | 11.09 | 11.16 | 10.94 | 11.04 | 10.69 | 589,500 |
Mar 7, 2024 | 11.01 | 11.06 | 10.84 | 10.98 | 10.63 | 810,200 |
Mar 6, 2024 | 11.01 | 11.06 | 10.89 | 10.90 | 10.56 | 958,800 |
Mar 5, 2024 | 10.75 | 10.94 | 10.66 | 10.88 | 10.54 | 858,600 |
Mar 4, 2024 | 10.89 | 11.00 | 10.70 | 10.74 | 10.40 | 1,323,300 |
Mar 1, 2024 | 11.19 | 11.29 | 11.09 | 11.28 | 10.92 | 606,500 |
Feb 29, 2024 | 11.03 | 11.25 | 10.97 | 11.21 | 10.86 | 760,000 |
Feb 28, 2024 | 10.85 | 10.99 | 10.80 | 10.88 | 10.54 | 526,700 |
Feb 27, 2024 | 10.94 | 10.98 | 10.84 | 10.91 | 10.57 | 457,100 |
Feb 26, 2024 | 10.94 | 11.05 | 10.84 | 10.87 | 10.53 | 662,100 |
Feb 23, 2024 | 10.85 | 11.03 | 10.78 | 10.97 | 10.62 | 775,500 |
Feb 22, 2024 | 10.75 | 10.84 | 10.70 | 10.83 | 10.49 | 878,600 |
Feb 21, 2024 | 10.86 | 10.92 | 10.74 | 10.79 | 10.45 | 779,600 |
Feb 20, 2024 | 10.82 | 10.95 | 10.77 | 10.87 | 10.53 | 787,300 |
Feb 16, 2024 | 10.88 | 11.02 | 10.77 | 10.92 | 10.57 | 718,200 |
Feb 15, 2024 | 10.85 | 11.14 | 10.80 | 11.02 | 10.67 | 985,900 |
Feb 14, 2024 | 10.72 | 10.79 | 10.65 | 10.75 | 10.41 | 738,500 |
Feb 13, 2024 | 10.53 | 10.72 | 10.44 | 10.54 | 10.21 | 1,137,000 |
Feb 12, 2024 | 10.74 | 10.98 | 10.71 | 10.92 | 10.57 | 796,000 |
Feb 9, 2024 | 10.68 | 10.75 | 10.59 | 10.74 | 10.40 | 979,600 |
Feb 8, 2024 | 10.47 | 10.71 | 10.41 | 10.65 | 10.31 | 1,135,800 |
Feb 7, 2024 | 11.10 | 11.17 | 10.36 | 10.51 | 10.18 | 2,028,300 |
Feb 6, 2024 | 10.99 | 11.10 | 10.91 | 11.05 | 10.70 | 938,700 |
Feb 5, 2024 | 10.99 | 11.10 | 10.76 | 11.00 | 10.65 | 897,100 |
Feb 2, 2024 | 11.15 | 11.20 | 10.98 | 11.10 | 10.75 | 908,700 |
Feb 1, 2024 | 11.18 | 11.33 | 10.97 | 11.32 | 10.96 | 1,077,100 |
Jan 31, 2024 | 11.62 | 11.62 | 11.14 | 11.16 | 10.81 | 861,700 |
Jan 30, 2024 | 11.86 | 11.87 | 11.64 | 11.65 | 11.28 | 474,100 |
Jan 29, 2024 | 11.72 | 11.97 | 11.72 | 11.91 | 11.53 | 593,500 |
Jan 26, 2024 | 11.74 | 11.84 | 11.71 | 11.75 | 11.38 | 554,500 |
Jan 25, 2024 | 11.75 | 11.80 | 11.51 | 11.64 | 11.27 | 568,700 |
Jan 24, 2024 | 11.88 | 11.90 | 11.49 | 11.55 | 11.18 | 758,200 |
Jan 23, 2024 | 11.79 | 11.84 | 11.66 | 11.71 | 11.34 | 580,300 |
Jan 22, 2024 | 11.78 | 11.89 | 11.64 | 11.71 | 11.34 | 650,900 |
Jan 19, 2024 | 11.61 | 11.73 | 11.43 | 11.72 | 11.35 | 602,100 |
Jan 18, 2024 | 11.43 | 11.58 | 11.36 | 11.56 | 11.19 | 1,089,800 |
Jan 17, 2024 | 11.30 | 11.52 | 11.16 | 11.37 | 11.01 | 1,109,700 |
Jan 16, 2024 | 11.60 | 11.60 | 11.38 | 11.42 | 11.06 | 748,600 |
Jan 12, 2024 | 11.94 | 12.00 | 11.65 | 11.71 | 11.34 | 587,400 |
Jan 11, 2024 | 11.78 | 11.84 | 11.56 | 11.79 | 11.42 | 800,600 |
Jan 10, 2024 | 11.70 | 11.90 | 11.70 | 11.87 | 11.49 | 810,400 |
Jan 9, 2024 | 11.63 | 11.72 | 11.60 | 11.69 | 11.32 | 447,400 |
Jan 8, 2024 | 11.56 | 11.77 | 11.49 | 11.76 | 11.39 | 676,400 |
Jan 5, 2024 | 11.37 | 11.64 | 11.33 | 11.51 | 11.15 | 729,700 |
Jan 4, 2024 | 11.45 | 11.57 | 11.37 | 11.41 | 11.05 | 655,700 |
Jan 3, 2024 | 11.50 | 11.55 | 11.28 | 11.41 | 11.05 | 828,000 |
Jan 2, 2024 | 11.62 | 11.74 | 11.54 | 11.64 | 11.27 | 666,700 |
Dec 29, 2023 | 12.02 | 12.06 | 11.72 | 11.74 | 11.37 | 1,170,500 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 28, 2023 | 12.19 | 12.25 | 12.07 | 12.12 | 11.74 | 735,000 |
Dec 27, 2023 | 12.67 | 12.72 | 12.58 | 12.63 | 11.89 | 780,000 |
Dec 26, 2023 | 12.52 | 12.74 | 12.52 | 12.67 | 11.93 | 640,200 |
Dec 22, 2023 | 12.55 | 12.66 | 12.41 | 12.48 | 11.75 | 653,700 |
Dec 21, 2023 | 12.35 | 12.50 | 12.30 | 12.49 | 11.76 | 855,400 |
Dec 20, 2023 | 12.32 | 12.61 | 12.19 | 12.19 | 11.48 | 967,100 |
Dec 19, 2023 | 12.17 | 12.42 | 12.11 | 12.38 | 11.66 | 990,200 |
Dec 18, 2023 | 12.19 | 12.25 | 12.08 | 12.08 | 11.37 | 708,800 |
Dec 15, 2023 | 12.34 | 12.34 | 12.00 | 12.11 | 11.40 | 5,055,400 |
Dec 14, 2023 | 12.08 | 12.39 | 12.01 | 12.33 | 11.61 | 1,431,400 |
Dec 13, 2023 | 11.49 | 11.90 | 11.33 | 11.86 | 11.17 | 1,117,600 |
Dec 12, 2023 | 11.30 | 11.48 | 11.21 | 11.44 | 10.77 | 694,100 |
Dec 11, 2023 | 11.12 | 11.36 | 11.12 | 11.32 | 10.66 | 815,600 |
Dec 8, 2023 | 11.03 | 11.19 | 10.98 | 11.17 | 10.52 | 623,500 |
Dec 7, 2023 | 10.88 | 11.07 | 10.79 | 11.05 | 10.40 | 723,800 |
Dec 6, 2023 | 11.16 | 11.28 | 10.78 | 10.83 | 10.20 | 863,800 |
Dec 5, 2023 | 11.17 | 11.19 | 11.05 | 11.09 | 10.44 | 623,100 |
Dec 4, 2023 | 11.01 | 11.20 | 11.01 | 11.17 | 10.52 | 758,400 |
Dec 1, 2023 | 10.75 | 11.12 | 10.69 | 11.11 | 10.46 | 929,900 |
Nov 30, 2023 | 10.79 | 10.81 | 10.69 | 10.78 | 10.15 | 866,000 |
Nov 29, 2023 | 10.75 | 10.89 | 10.67 | 10.76 | 10.13 | 898,200 |
Nov 28, 2023 | 10.65 | 10.68 | 10.53 | 10.64 | 10.02 | 461,200 |
Nov 27, 2023 | 10.70 | 10.70 | 10.61 | 10.67 | 10.05 | 465,900 |
Nov 24, 2023 | 10.74 | 10.76 | 10.66 | 10.72 | 10.09 | 209,900 |
Nov 22, 2023 | 10.75 | 10.79 | 10.67 | 10.73 | 10.10 | 371,400 |
Nov 21, 2023 | 10.66 | 10.75 | 10.64 | 10.67 | 10.05 | 424,800 |
Nov 20, 2023 | 10.75 | 10.78 | 10.65 | 10.75 | 10.12 | 491,300 |
Nov 17, 2023 | 10.75 | 10.82 | 10.64 | 10.78 | 10.15 | 701,400 |
Nov 16, 2023 | 10.83 | 10.88 | 10.62 | 10.63 | 10.01 | 566,400 |
Nov 15, 2023 | 10.74 | 10.90 | 10.69 | 10.86 | 10.23 | 732,700 |
Nov 14, 2023 | 10.68 | 10.83 | 10.66 | 10.81 | 10.18 | 835,800 |
Nov 13, 2023 | 10.30 | 10.35 | 10.23 | 10.26 | 9.66 | 449,300 |
Nov 10, 2023 | 10.38 | 10.44 | 10.29 | 10.39 | 9.78 | 504,400 |
Nov 9, 2023 | 10.57 | 10.60 | 10.27 | 10.28 | 9.68 | 442,200 |
Nov 8, 2023 | 10.45 | 10.50 | 10.32 | 10.48 | 9.87 | 554,200 |
Nov 7, 2023 | 10.48 | 10.55 | 10.40 | 10.47 | 9.86 | 530,600 |
Nov 6, 2023 | 10.67 | 10.70 | 10.47 | 10.49 | 9.88 | 583,000 |
Nov 3, 2023 | 10.80 | 10.87 | 10.70 | 10.73 | 10.10 | 884,400 |
Nov 2, 2023 | 10.34 | 10.53 | 10.32 | 10.51 | 9.90 | 851,700 |
Nov 1, 2023 | 9.91 | 10.18 | 9.82 | 10.18 | 9.58 | 993,000 |
Oct 31, 2023 | 9.69 | 10.14 | 9.69 | 9.96 | 9.38 | 1,123,400 |
Oct 30, 2023 | 9.49 | 9.54 | 9.30 | 9.48 | 8.93 | 854,000 |
Oct 27, 2023 | 9.45 | 9.49 | 9.22 | 9.33 | 8.78 | 743,200 |
Oct 26, 2023 | 9.31 | 9.53 | 9.31 | 9.41 | 8.86 | 664,400 |
Oct 25, 2023 | 9.40 | 9.50 | 9.23 | 9.29 | 8.75 | 650,800 |
Oct 24, 2023 | 9.41 | 9.60 | 9.39 | 9.48 | 8.93 | 753,200 |
Oct 23, 2023 | 9.45 | 9.50 | 9.27 | 9.37 | 8.82 | 917,400 |
Oct 20, 2023 | 9.63 | 9.70 | 9.50 | 9.50 | 8.94 | 1,239,000 |
Oct 19, 2023 | 9.85 | 9.91 | 9.60 | 9.61 | 9.05 | 968,400 |
Oct 18, 2023 | 10.05 | 10.06 | 9.82 | 9.83 | 9.26 | 801,600 |
Oct 17, 2023 | 10.10 | 10.26 | 10.07 | 10.12 | 9.53 | 967,700 |
Oct 16, 2023 | 10.18 | 10.24 | 10.01 | 10.20 | 9.60 | 1,084,100 |
Oct 13, 2023 | 10.43 | 10.48 | 10.05 | 10.09 | 9.50 | 758,000 |
Oct 12, 2023 | 10.43 | 10.45 | 10.25 | 10.34 | 9.74 | 620,100 |
Oct 11, 2023 | 10.28 | 10.51 | 10.25 | 10.47 | 9.86 | 781,600 |
Oct 10, 2023 | 10.15 | 10.22 | 10.09 | 10.21 | 9.61 | 755,300 |
Oct 9, 2023 | 9.83 | 10.13 | 9.80 | 10.12 | 9.53 | 938,500 |
Oct 6, 2023 | 9.77 | 10.02 | 9.75 | 9.85 | 9.27 | 715,300 |
Oct 5, 2023 | 9.53 | 9.98 | 9.53 | 9.89 | 9.31 | 1,136,400 |
Oct 4, 2023 | 9.66 | 9.71 | 9.38 | 9.60 | 9.04 | 871,700 |
Oct 3, 2023 | 9.75 | 9.83 | 9.50 | 9.70 | 9.13 | 1,259,200 |
Oct 2, 2023 | 10.11 | 10.11 | 9.73 | 9.84 | 9.26 | 1,050,600 |
Sep 29, 2023 | 10.25 | 10.31 | 10.07 | 10.13 | 9.54 | 885,100 |
Sep 28, 2023 | 0.35 Dividend | |||||
Sep 28, 2023 | 9.99 | 10.26 | 9.94 | 10.19 | 9.59 | 1,122,000 |
Sep 27, 2023 | 10.40 | 10.47 | 10.25 | 10.31 | 9.38 | 1,409,600 |
Sep 26, 2023 | 10.30 | 10.41 | 10.27 | 10.30 | 9.37 | 962,600 |
Sep 25, 2023 | 10.31 | 10.47 | 10.30 | 10.43 | 9.49 | 622,900 |
Sep 22, 2023 | 10.32 | 10.47 | 10.28 | 10.38 | 9.44 | 779,200 |
Sep 21, 2023 | 10.60 | 10.63 | 10.22 | 10.25 | 9.32 | 844,700 |
Sep 20, 2023 | 10.91 | 10.95 | 10.71 | 10.71 | 9.74 | 723,000 |
Sep 19, 2023 | 10.92 | 11.03 | 10.82 | 10.86 | 9.88 | 675,300 |
Sep 18, 2023 | 11.00 | 11.01 | 10.83 | 10.86 | 9.88 | 836,200 |
Sep 15, 2023 | 10.73 | 11.03 | 10.70 | 11.01 | 10.01 | 2,259,900 |
Sep 14, 2023 | 10.70 | 10.89 | 10.66 | 10.82 | 9.84 | 986,400 |
Sep 13, 2023 | 10.70 | 10.74 | 10.47 | 10.51 | 9.56 | 1,136,700 |
Sep 12, 2023 | 10.65 | 10.80 | 10.62 | 10.68 | 9.71 | 611,200 |
Sep 11, 2023 | 10.71 | 10.79 | 10.62 | 10.75 | 9.78 | 731,700 |
Sep 8, 2023 | 10.58 | 10.76 | 10.56 | 10.69 | 9.72 | 461,400 |
Sep 7, 2023 | 10.51 | 10.63 | 10.47 | 10.59 | 9.63 | 698,000 |
Sep 6, 2023 | 10.66 | 10.76 | 10.50 | 10.56 | 9.61 | 545,600 |
Sep 5, 2023 | 10.83 | 10.86 | 10.65 | 10.70 | 9.73 | 660,900 |
Sep 1, 2023 | 11.00 | 11.07 | 10.88 | 10.93 | 9.94 | 543,400 |
Aug 31, 2023 | 10.98 | 11.05 | 10.91 | 10.92 | 9.93 | 737,700 |
Aug 30, 2023 | 10.96 | 11.03 | 10.90 | 10.97 | 9.98 | 596,300 |
Aug 29, 2023 | 10.71 | 11.03 | 10.66 | 10.99 | 10.00 | 680,500 |
Aug 28, 2023 | 10.43 | 10.75 | 10.43 | 10.71 | 9.74 | 578,000 |
Aug 25, 2023 | 10.35 | 10.49 | 10.20 | 10.38 | 9.44 | 432,400 |
Aug 24, 2023 | 10.29 | 10.47 | 10.24 | 10.31 | 9.38 | 552,400 |
Aug 23, 2023 | 10.13 | 10.37 | 10.07 | 10.35 | 9.41 | 476,600 |
Aug 22, 2023 | 10.11 | 10.21 | 10.03 | 10.07 | 9.16 | 531,000 |
Aug 21, 2023 | 10.10 | 10.13 | 9.94 | 10.04 | 9.13 | 771,100 |
Aug 18, 2023 | 10.06 | 10.21 | 9.94 | 10.12 | 9.20 | 1,132,100 |
Aug 17, 2023 | 10.30 | 10.42 | 10.16 | 10.20 | 9.28 | 835,600 |
Aug 16, 2023 | 10.46 | 10.56 | 10.34 | 10.35 | 9.41 | 580,700 |
Aug 15, 2023 | 10.56 | 10.60 | 10.37 | 10.48 | 9.53 | 759,100 |
Aug 14, 2023 | 10.75 | 10.76 | 10.61 | 10.67 | 9.71 | 860,600 |
Aug 11, 2023 | 10.73 | 10.83 | 10.73 | 10.75 | 9.78 | 477,500 |
Aug 10, 2023 | 10.78 | 10.95 | 10.64 | 10.78 | 9.81 | 605,700 |
Aug 9, 2023 | 10.85 | 10.94 | 10.74 | 10.76 | 9.79 | 786,600 |
Aug 8, 2023 | 10.67 | 10.83 | 10.54 | 10.79 | 9.81 | 498,500 |
Aug 7, 2023 | 10.69 | 10.86 | 10.68 | 10.82 | 9.84 | 723,600 |
Aug 4, 2023 | 10.60 | 10.89 | 10.55 | 10.72 | 9.75 | 1,010,400 |
Aug 3, 2023 | 10.49 | 10.54 | 10.28 | 10.47 | 9.52 | 1,209,200 |
Aug 2, 2023 | 10.51 | 10.69 | 10.36 | 10.51 | 9.56 | 1,591,700 |
Aug 1, 2023 | 11.10 | 11.25 | 10.09 | 10.53 | 9.58 | 3,787,600 |
Jul 31, 2023 | 11.92 | 11.95 | 11.69 | 11.80 | 10.73 | 1,239,500 |
Jul 28, 2023 | 11.62 | 11.90 | 11.51 | 11.89 | 10.81 | 1,268,700 |
Jul 27, 2023 | 11.72 | 11.77 | 11.46 | 11.51 | 10.47 | 745,600 |
Jul 26, 2023 | 11.52 | 11.70 | 11.51 | 11.67 | 10.61 | 693,100 |
Jul 25, 2023 | 11.49 | 11.57 | 11.34 | 11.49 | 10.45 | 842,200 |
Jul 24, 2023 | 11.54 | 11.72 | 11.47 | 11.60 | 10.55 | 1,054,500 |
Jul 21, 2023 | 11.85 | 11.88 | 11.51 | 11.53 | 10.49 | 847,300 |
Jul 20, 2023 | 12.01 | 12.06 | 11.71 | 11.77 | 10.71 | 954,400 |
Jul 19, 2023 | 12.09 | 12.20 | 12.03 | 12.08 | 10.99 | 846,300 |
Jul 18, 2023 | 11.84 | 12.08 | 11.81 | 12.00 | 10.92 | 835,100 |
Jul 17, 2023 | 11.72 | 11.85 | 11.63 | 11.83 | 10.76 | 781,600 |
Jul 14, 2023 | 11.69 | 11.76 | 11.55 | 11.75 | 10.69 | 1,045,000 |
Jul 13, 2023 | 11.57 | 11.73 | 11.49 | 11.66 | 10.61 | 1,513,000 |
Jul 12, 2023 | 11.80 | 11.88 | 11.50 | 11.52 | 10.48 | 1,879,100 |
Jul 11, 2023 | 11.40 | 11.64 | 11.40 | 11.62 | 10.57 | 919,800 |
Jul 10, 2023 | 11.06 | 11.39 | 11.00 | 11.36 | 10.33 | 1,285,200 |
Jul 7, 2023 | 11.00 | 11.29 | 10.98 | 11.02 | 10.02 | 1,247,500 |
Jul 6, 2023 | 11.00 | 11.01 | 10.72 | 10.98 | 9.99 | 943,300 |
Jul 5, 2023 | 11.21 | 11.25 | 11.07 | 11.15 | 10.14 | 890,600 |
Jul 3, 2023 | 11.24 | 11.35 | 11.17 | 11.27 | 10.25 | 545,500 |
Jun 30, 2023 | 11.41 | 11.43 | 11.24 | 11.32 | 10.30 | 1,022,200 |
Jun 29, 2023 | 0.35 Dividend | |||||
Jun 29, 2023 | 11.06 | 11.32 | 11.00 | 11.29 | 10.27 | 940,100 |
Jun 28, 2023 | 11.28 | 11.46 | 11.18 | 11.40 | 10.05 | 1,205,600 |
Jun 27, 2023 | 11.12 | 11.38 | 10.99 | 11.35 | 10.01 | 1,024,900 |
Jun 26, 2023 | 10.75 | 11.10 | 10.75 | 11.08 | 9.77 | 1,132,500 |
Jun 23, 2023 | 10.91 | 10.94 | 10.65 | 10.73 | 9.46 | 2,555,500 |
Jun 22, 2023 | 11.22 | 11.30 | 10.98 | 11.02 | 9.72 | 1,008,600 |
Jun 21, 2023 | 11.26 | 11.42 | 11.19 | 11.31 | 9.97 | 693,300 |
Jun 20, 2023 | 11.31 | 11.39 | 11.19 | 11.26 | 9.93 | 987,900 |
Jun 16, 2023 | 11.45 | 11.46 | 11.19 | 11.31 | 9.97 | 2,297,500 |
Jun 15, 2023 | 11.15 | 11.44 | 11.14 | 11.42 | 10.07 | 1,072,800 |
Jun 14, 2023 | 11.27 | 11.38 | 11.09 | 11.19 | 9.87 | 876,200 |
Jun 13, 2023 | 11.12 | 11.25 | 11.08 | 11.22 | 9.89 | 799,000 |
Jun 12, 2023 | 10.83 | 11.11 | 10.83 | 11.09 | 9.78 | 754,900 |
Jun 9, 2023 | 10.91 | 10.97 | 10.76 | 10.85 | 9.57 | 602,600 |
Jun 8, 2023 | 11.00 | 11.04 | 10.84 | 10.93 | 9.64 | 975,500 |
Jun 7, 2023 | 10.96 | 11.16 | 10.90 | 11.04 | 9.73 | 1,046,500 |
Jun 6, 2023 | 10.51 | 10.98 | 10.51 | 10.93 | 9.64 | 1,549,500 |
Jun 5, 2023 | 10.73 | 10.73 | 10.46 | 10.55 | 9.30 | 792,000 |
Jun 2, 2023 | 10.52 | 10.79 | 10.42 | 10.73 | 9.46 | 1,021,900 |
Jun 1, 2023 | 10.14 | 10.40 | 9.97 | 10.35 | 9.13 | 995,600 |
May 31, 2023 | 10.10 | 10.22 | 9.99 | 10.09 | 8.90 | 1,260,900 |
May 30, 2023 | 10.16 | 10.32 | 10.12 | 10.22 | 9.01 | 862,000 |
May 26, 2023 | 9.91 | 10.21 | 9.79 | 10.16 | 8.96 | 877,800 |
May 25, 2023 | 9.99 | 10.05 | 9.79 | 9.84 | 8.68 | 1,000,300 |
May 24, 2023 | 10.21 | 10.27 | 9.95 | 10.05 | 8.86 | 930,300 |
May 23, 2023 | 10.18 | 10.50 | 10.18 | 10.24 | 9.03 | 1,315,700 |
May 22, 2023 | 10.10 | 10.23 | 10.02 | 10.19 | 8.98 | 727,600 |
May 19, 2023 | 10.22 | 10.26 | 9.95 | 10.09 | 8.90 | 1,268,100 |
May 18, 2023 | 9.94 | 10.16 | 9.89 | 10.15 | 8.95 | 1,023,500 |
May 17, 2023 | 9.72 | 10.00 | 9.62 | 9.99 | 8.81 | 1,176,400 |
May 16, 2023 | 9.64 | 9.71 | 9.56 | 9.59 | 8.46 | 558,700 |
May 15, 2023 | 9.63 | 9.80 | 9.56 | 9.70 | 8.55 | 823,900 |
May 12, 2023 | 9.64 | 9.65 | 9.50 | 9.63 | 8.49 | 778,700 |
May 11, 2023 | 9.38 | 9.63 | 9.30 | 9.62 | 8.48 | 1,062,100 |
May 10, 2023 | 9.60 | 9.64 | 9.31 | 9.38 | 8.27 | 810,300 |
May 9, 2023 | 9.45 | 9.53 | 9.34 | 9.42 | 8.31 | 747,500 |
May 8, 2023 | 9.63 | 9.63 | 9.37 | 9.55 | 8.42 | 868,100 |
May 5, 2023 | 9.50 | 9.67 | 9.40 | 9.52 | 8.39 | 1,251,200 |
May 4, 2023 | 9.49 | 9.59 | 9.23 | 9.31 | 8.21 | 1,328,400 |
May 3, 2023 | 9.65 | 9.93 | 9.58 | 9.61 | 8.47 | 1,213,500 |
May 2, 2023 | 9.95 | 10.00 | 9.39 | 9.61 | 8.47 | 1,340,000 |
May 1, 2023 | 10.12 | 10.35 | 9.93 | 10.01 | 8.83 | 1,419,300 |
Apr 28, 2023 | 9.94 | 10.13 | 9.89 | 10.12 | 8.92 | 1,673,900 |
Apr 27, 2023 | 9.50 | 10.01 | 9.50 | 10.00 | 8.82 | 1,251,000 |
Apr 26, 2023 | 9.30 | 9.77 | 9.26 | 9.36 | 8.25 | 3,452,800 |
Related Tickers
ACRE Ares Commercial Real Estate Corporation
6.77
-2.31%
LADR Ladder Capital Corp
10.80
+2.86%
PMT PennyMac Mortgage Investment Trust
14.14
+3.06%
KREF KKR Real Estate Finance Trust Inc.
9.56
-2.25%
RC Ready Capital Corporation
8.70
-1.36%
TWO Two Harbors Investment Corp.
12.36
-0.88%
STWD Starwood Property Trust, Inc.
19.11
-1.49%
BXMT Blackstone Mortgage Trust, Inc.
17.65
-3.29%
DX Dynex Capital, Inc.
11.66
-1.93%
MFA MFA Financial, Inc.
10.54
-1.40%