Stockscreener 앱 받기
9.10
0.33%
0.03
시간 외 거래:
9.10
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $9.15 | $8.97 | $0.18 | 785,940.0 | +0.33% |
| 2024-11-15 | $9.20 | $9.01 | $0.185 | 1,048,803.0 | -0.44% |
| 2024-11-14 | $9.26 | $9.09 | $0.175 | 616,328.0 | -0.22% |
| 2024-11-13 | $9.22 | $9.11 | $0.12 | 774,647.0 | +0.55% |
| 2024-11-12 | $9.29 | $9.06 | $0.23 | 841,744.0 | -1.94% |
| 2024-11-11 | $9.39 | $9.18 | $0.21 | 840,765.0 | +0.11% |
| 2024-11-08 | $9.35 | $9.20 | $0.1505 | 783,892.0 | +0.65% |
| 2024-11-07 | $9.26 | $9.07 | $0.19 | 1,165,389.0 | +0.88% |
| 2024-11-06 | $9.31 | $8.80 | $0.505 | 1,832,166.0 | +2.47% |
| 2024-11-05 | $8.99 | $8.80 | $0.19 | 1,578,795.0 | -1.00% |
| 2024-11-04 | $9.04 | $8.79 | $0.255 | 2,154,616.0 | +2.28% |
| 2024-11-01 | $9.03 | $8.77 | $0.26 | 2,375,384.0 | -1.24% |
| 2024-10-31 | $9.02 | $8.71 | $0.31 | 2,328,431.0 | -0.34% |
| 2024-10-30 | $9.03 | $8.85 | $0.18 | 1,340,181.0 | +0.90% |
| 2024-10-29 | $8.87 | $8.72 | $0.15 | 1,853,122.0 | -0.11% |
| 2024-10-28 | $8.92 | $8.80 | $0.115 | 1,366,837.0 | +0.34% |
| 2024-10-25 | $8.94 | $8.79 | $0.145 | 1,229,858.0 | -0.45% |
| 2024-10-24 | $8.87 | $8.71 | $0.16 | 813,996.0 | +1.37% |
| 2024-10-23 | $8.76 | $8.58 | $0.18 | 1,341,079.0 | +0.69% |
| 2024-10-22 | $8.77 | $8.67 | $0.10 | 908,170.0 | -0.23% |
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 연도별 가격 이력
이 심층 분석에서는 Apollo Commercial Real Estate Finance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Apollo Commercial Real Estate Finance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.39 | $8.77 | $0.62 | 15,584,409.0 | +2.36% |
| 2024-10 | $9.18 | $8.52 | $0.6604 | 27,635,063.0 | -3.26% |
| 2024-09 | $10.59 | $9.11 | $1.48 | 26,599,792.0 | -13.22% |
| 2024-08 | $10.99 | $9.77 | $1.22 | 17,644,131.0 | -2.84% |
| 2024-07 | $11.20 | $9.55 | $1.65 | 18,107,653.0 | +11.34% |
| 2024-06 | $10.29 | $9.14 | $1.15 | 16,530,796.0 | -3.07% |
| 2024-05 | $10.54 | $9.65 | $0.895 | 21,440,839.0 | +4.88% |
| 2024-04 | $11.20 | $9.61 | $1.59 | 15,826,018.0 | -13.55% |
| 2024-03 | $11.64 | $10.66 | $0.98 | 16,776,613.0 | -0.62% |
| 2024-02 | $11.33 | $10.36 | $0.97 | 17,959,778.0 | +0.45% |
| 2024-01 | $12.00 | $11.14 | $0.86 | 14,773,936.0 | -4.94% |
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.74 | $10.69 | $2.05 | 21,111,548.0 | +8.91% |
| 2023-11 | $10.90 | $9.82 | $1.08 | 12,815,251.0 | +8.23% |
| 2023-10 | $10.51 | $9.22 | $1.29 | 19,641,020.0 | -1.68% |
| 2023-09 | $11.06 | $9.94 | $1.12 | 17,490,419.0 | -7.23% |
| 2023-08 | $11.25 | $9.94 | $1.31 | 20,207,891.0 | -7.46% |
| 2023-07 | $12.20 | $10.72 | $1.47 | 20,360,337.0 | +4.24% |
| 2023-06 | $11.46 | $9.97 | $1.49 | 23,210,564.0 | +12.19% |
| 2023-05 | $10.50 | $9.23 | $1.27 | 22,414,293.0 | -0.30% |
| 2023-04 | $10.13 | $8.58 | $1.55 | 27,698,229.0 | +8.70% |
| 2023-03 | $11.51 | $8.70 | $2.81 | 36,678,373.0 | -18.97% |
| 2023-02 | $12.74 | $11.20 | $1.54 | 17,933,889.0 | -5.59% |
| 2023-01 | $12.21 | $10.80 | $1.41 | 15,036,745.0 | +13.10% |
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.47 | $10.55 | $1.92 | 21,854,555.0 | -12.94% |
| 2022-11 | $12.43 | $10.55 | $1.88 | 18,479,248.0 | +9.77% |
| 2022-10 | $11.85 | $7.91 | $3.94 | 36,550,279.0 | +35.66% |
| 2022-09 | $11.67 | $8.20 | $3.47 | 29,568,542.0 | -28.76% |
| 2022-08 | $13.10 | $11.64 | $1.46 | 20,314,646.0 | -8.84% |
| 2022-07 | $12.93 | $10.29 | $2.63 | 18,192,123.0 | +22.41% |
| 2022-06 | $12.82 | $9.41 | $3.41 | 27,437,017.0 | -17.99% |
| 2022-05 | $12.84 | $11.54 | $1.30 | 23,002,285.0 | +5.73% |
| 2022-04 | $14.26 | $12.04 | $2.22 | 22,710,280.0 | -13.57% |
| 2022-03 | $14.55 | $12.73 | $1.82 | 23,477,781.0 | +6.74% |
| 2022-02 | $13.71 | $12.10 | $1.61 | 29,879,728.0 | -4.40% |
| 2022-01 | $14.26 | $12.66 | $1.60 | 22,434,308.0 | +3.72% |
2.42%
0.26%
자본화:
|
볼륨(24시간):