Stockscreener 앱 받기
9.04
2.96%
0.26
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.04 | $8.70 | $0.34 | 5,304,047.0 | +2.96% |
| 2024-12-19 | $8.97 | $8.77 | $0.20 | 1,896,652.0 | +0.92% |
| 2024-12-18 | $9.14 | $8.68 | $0.4648 | 1,574,462.0 | -3.97% |
| 2024-12-17 | $9.18 | $8.99 | $0.184 | 2,180,029.0 | -0.66% |
| 2024-12-16 | $9.27 | $9.06 | $0.21 | 1,825,506.0 | -0.44% |
| 2024-12-13 | $9.31 | $9.06 | $0.25 | 963,888.0 | -0.97% |
| 2024-12-12 | $9.34 | $9.15 | $0.185 | 1,227,002.0 | +0.00% |
| 2024-12-11 | $9.39 | $9.23 | $0.16 | 686,431.0 | -0.32% |
| 2024-12-10 | $9.31 | $9.11 | $0.20 | 755,092.0 | +0.43% |
| 2024-12-09 | $9.38 | $9.13 | $0.25 | 1,223,858.0 | +1.76% |
| 2024-12-06 | $9.16 | $9.05 | $0.11 | 668,354.0 | +0.33% |
| 2024-12-05 | $9.18 | $9.04 | $0.145 | 895,473.0 | -0.66% |
| 2024-12-04 | $9.15 | $9.00 | $0.155 | 4,191,415.0 | -0.22% |
| 2024-12-03 | $9.31 | $9.10 | $0.2152 | 767,552.0 | -1.83% |
| 2024-12-02 | $9.34 | $9.19 | $0.155 | 869,429.0 | +0.54% |
| 2024-11-29 | $9.38 | $9.24 | $0.14 | 479,969.0 | -0.54% |
| 2024-11-27 | $9.38 | $9.25 | $0.1308 | 803,668.0 | +0.32% |
| 2024-11-26 | $9.28 | $9.07 | $0.205 | 661,170.0 | +0.32% |
| 2024-11-25 | $9.39 | $9.23 | $0.16 | 1,007,832.0 | +0.54% |
| 2024-11-22 | $9.30 | $9.18 | $0.125 | 649,853.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.39 | $8.68 | $0.71 | 30,333,237.0 | -2.27% |
| 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% |
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% |
3.22%
자본화:
|
볼륨(24시간):