Stockscreener 앱 받기
10.12
0.25%
0.015
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $10.18 | $10.10 | $0.085 | 141,539.0 | +0.15% |
| 2025-12-10 | $10.20 | $10.01 | $0.185 | 841,000.0 | +0.70% |
| 2025-12-09 | $10.10 | $10.00 | $0.095 | 775,351.0 | +0.70% |
| 2025-12-08 | $10.12 | $9.97 | $0.155 | 757,132.0 | -1.77% |
| 2025-12-05 | $10.16 | $9.95 | $0.21 | 664,245.0 | +1.81% |
| 2025-12-04 | $10.18 | $9.95 | $0.225 | 703,390.0 | -1.77% |
| 2025-12-03 | $10.18 | $10.11 | $0.075 | 720,623.0 | +0.40% |
| 2025-12-02 | $10.13 | $10.04 | $0.085 | 815,790.0 | +0.10% |
| 2025-12-01 | $10.11 | $10.02 | $0.09 | 777,549.0 | -0.30% |
| 2025-11-28 | $10.23 | $10.09 | $0.14 | 591,845.0 | -1.07% |
| 2025-11-26 | $10.37 | $10.20 | $0.17 | 1,587,959.0 | +0.59% |
| 2025-11-25 | $10.26 | $9.97 | $0.29 | 872,416.0 | +2.41% |
| 2025-11-24 | $9.94 | $9.82 | $0.12 | 757,083.0 | +0.00% |
| 2025-11-21 | $10.00 | $9.76 | $0.245 | 1,080,242.0 | +1.95% |
| 2025-11-20 | $9.82 | $9.70 | $0.12 | 682,651.0 | +0.83% |
| 2025-11-19 | $9.78 | $9.65 | $0.1267 | 909,498.0 | -0.72% |
| 2025-11-18 | $9.79 | $9.67 | $0.12 | 655,321.0 | +0.10% |
| 2025-11-17 | $9.86 | $9.70 | $0.16 | 919,411.0 | -1.52% |
| 2025-11-14 | $9.90 | $9.77 | $0.13 | 642,340.0 | -0.20% |
| 2025-11-13 | $9.96 | $9.85 | $0.11 | 603,541.0 | +0.10% |
| 2025-11-12 | $9.96 | $9.87 | $0.0913 | 709,398.0 | -0.40% |
| 2025-11-11 | $9.95 | $9.80 | $0.15 | 540,950.0 | +1.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.20 | $9.95 | $0.245 | 6,196,619.0 | -0.05% |
| 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% |
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% |
1.35%
0.55%
자본화:
|
볼륨(24시간):