Apollo Commercial Real Estate Finance Inc (ARI)
10.52
+0.09
(+0.86%)
USD |
NYSE |
Apr 18, 16:00
10.55
+0.03
(+0.29%)
After-Hours: 20:00
Apollo Commercial Real Estate Finance Price: 10.52 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 10.49 | 10.60 | 10.43 | 10.52 | 558312.0 |
Apr 17, 2024 | 10.48 | 10.54 | 10.39 | 10.43 | 473616.0 |
Apr 16, 2024 | 10.45 | 10.51 | 10.34 | 10.38 | 711399.0 |
Apr 15, 2024 | 10.79 | 10.84 | 10.45 | 10.58 | 922821.0 |
Apr 12, 2024 | 10.78 | 10.88 | 10.70 | 10.76 | 550674.0 |
Apr 11, 2024 | 10.74 | 10.89 | 10.67 | 10.85 | 788510.0 |
Apr 10, 2024 | 10.86 | 10.89 | 10.56 | 10.63 | 1.497M |
Apr 09, 2024 | 11.09 | 11.20 | 11.02 | 11.19 | 559954.0 |
Apr 08, 2024 | 11.05 | 11.12 | 11.00 | 11.07 | 527284.0 |
Apr 05, 2024 | 10.94 | 11.04 | 10.88 | 11.01 | 422148.0 |
Apr 04, 2024 | 11.07 | 11.20 | 11.01 | 11.01 | 945186.0 |
Apr 03, 2024 | 10.77 | 10.98 | 10.73 | 10.96 | 602965.0 |
Apr 02, 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 808313.0 |
Apr 01, 2024 | 11.14 | 11.14 | 10.88 | 10.94 | 690076.0 |
Mar 28, 2024 | 10.96 | 11.16 | 10.96 | 11.14 | 735105.0 |
Mar 27, 2024 | 10.82 | 10.98 | 10.81 | 10.96 | 861604.0 |
Mar 26, 2024 | 11.42 | 11.43 | 11.05 | 11.07 | 1.079M |
Mar 25, 2024 | 11.41 | 11.55 | 11.33 | 11.33 | 689056.0 |
Mar 22, 2024 | 11.55 | 11.62 | 11.32 | 11.33 | 634258.0 |
Mar 21, 2024 | 11.31 | 11.64 | 11.27 | 11.55 | 1.289M |
Mar 20, 2024 | 11.03 | 11.36 | 11.03 | 11.26 | 690502.0 |
Mar 19, 2024 | 11.14 | 11.22 | 11.04 | 11.10 | 685186.0 |
Mar 18, 2024 | 11.15 | 11.24 | 11.04 | 11.14 | 717464.0 |
Mar 15, 2024 | 10.92 | 11.16 | 10.90 | 11.15 | 1.614M |
Mar 14, 2024 | 11.11 | 11.17 | 10.88 | 10.98 | 704712.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.24
Minimum
Mar 24 2020
19.68
Maximum
Sep 25 2019
12.90
Average
11.86
Median
Price Benchmarks
BrightSpire Capital Inc | 6.21 |
FRP Holdings Inc | 29.49 |
Comstock Inc | 0.317 |
Alset Inc | 0.6239 |
Safe & Green Development Corp | 0.63 |
Price Related Metrics
PE Ratio | 35.75 |
PS Ratio | 5.730 |
Price to Book Value | 0.6768 |
Price to Free Cash Flow | 7.574 |
Earnings Yield | 2.80% |
Market Cap | 1.495B |
Normalized PE Ratio | 36.12 |