Stockscreener 앱 받기
6.83
1.16%
-0.08
시간 외 거래:
6.76
-0.07
-1.02%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $6.95 | $6.81 | $0.1389 | 3,285,180.0 | -1.16% |
| 2026-08-13 | $7.00 | $6.87 | $0.125 | 3,420,631.0 | +0.14% |
| 2026-08-12 | $6.96 | $6.77 | $0.195 | 9,359,012.0 | +2.68% |
| 2026-08-11 | $6.81 | $6.65 | $0.16 | 2,838,036.0 | +1.05% |
| 2026-08-10 | $6.76 | $6.65 | $0.11 | 2,242,006.0 | -1.63% |
| 2026-08-07 | $6.79 | $6.70 | $0.085 | 1,868,897.0 | +1.05% |
| 2026-08-06 | $6.72 | $6.63 | $0.094 | 2,638,785.0 | +0.45% |
| 2026-08-05 | $6.76 | $6.64 | $0.125 | 1,929,486.0 | -1.91% |
| 2026-08-04 | $6.85 | $6.75 | $0.095 | 2,478,785.0 | -0.29% |
| 2026-08-03 | $6.85 | $6.61 | $0.24 | 4,459,007.0 | +2.87% |
| 2026-07-31 | $6.70 | $6.50 | $0.195 | 2,742,725.0 | +1.85% |
| 2026-07-30 | $6.71 | $6.43 | $0.275 | 3,640,641.0 | -1.52% |
| 2026-07-29 | $6.80 | $6.53 | $0.27 | 4,918,894.0 | -1.93% |
| 2026-07-28 | $6.76 | $6.66 | $0.10 | 2,530,465.0 | +0.60% |
| 2026-07-27 | $6.83 | $6.68 | $0.145 | 4,002,520.0 | -1.18% |
| 2026-07-24 | $6.81 | $6.75 | $0.06 | 3,014,777.0 | +0.15% |
| 2026-07-23 | $6.79 | $6.65 | $0.14 | 4,550,335.0 | -0.29% |
| 2026-07-22 | $6.92 | $6.78 | $0.14 | 3,602,039.0 | -1.45% |
| 2026-07-21 | $6.95 | $6.84 | $0.105 | 3,395,708.0 | +0.73% |
| 2026-07-20 | $7.00 | $6.75 | $0.255 | 10,097,257.0 | -2.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.00 | $6.61 | $0.385 | 37,805,005.0 | +3.17% |
| 2026-07 | $10.76 | $6.43 | $4.33 | 130,348,804.0 | -38.01% |
| 2026-06 | $11.07 | $10.52 | $0.55 | 74,180,354.0 | -2.55% |
| 2026-05 | $11.11 | $10.70 | $0.41 | 25,486,181.0 | +0.18% |
| 2026-04 | $11.24 | $10.41 | $0.83 | 31,515,978.0 | +3.60% |
| 2026-03 | $10.85 | $10.06 | $0.79 | 33,657,405.0 | -0.38% |
| 2026-02 | $10.92 | $10.43 | $0.49 | 21,748,323.0 | -1.94% |
| 2026-01 | $11.21 | $9.60 | $1.61 | 29,298,246.0 | +11.67% |
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.22 | $9.88 | $0.345 | 19,955,045.0 | -2.07% |
| 2025-11 | $10.37 | $9.63 | $0.74 | 16,199,580.0 | +3.47% |
| 2025-10 | $10.41 | $9.49 | $0.9187 | 20,219,776.0 | -3.36% |
| 2025-09 | $11.11 | $9.91 | $1.20 | 18,018,588.0 | -4.34% |
| 2025-08 | $10.61 | $9.60 | $1.01 | 16,253,149.0 | +10.08% |
| 2025-07 | $10.08 | $9.58 | $0.50 | 23,323,659.0 | -0.62% |
| 2025-06 | $10.13 | $9.53 | $0.60 | 28,876,855.0 | -1.53% |
| 2025-05 | $10.00 | $9.30 | $0.70 | 19,854,337.0 | +4.91% |
| 2025-04 | $9.69 | $7.70 | $1.99 | 32,786,465.0 | -2.09% |
| 2025-03 | $10.18 | $9.32 | $0.86 | 21,380,923.0 | -5.53% |
| 2025-02 | $10.17 | $8.66 | $1.51 | 19,677,274.0 | +14.33% |
| 2025-01 | $9.15 | $8.44 | $0.715 | 15,144,168.0 | +2.31% |
Apollo Commercial Real Estate Finance Inc 주식 (ARI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.39 | $8.63 | $0.7583 | 29,626,786.0 | -5.30% |
| 2024-11 | $9.39 | $8.77 | $0.62 | 20,363,620.0 | +4.05% |
| 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% |
0.07%
0.12%
자본화:
|
볼륨(24시간):