Apollo Commercial Real Estate Finance Inc (ARI)
9.205
+0.08
(+0.93%)
USD |
NYSE |
Nov 21, 15:28
Apollo Commercial Real Estate Finance Price: 9.205 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 9.15 | 9.19 | 9.00 | 9.12 | 618433.0 |
| Nov 19, 2024 | 9.05 | 9.19 | 9.01 | 9.16 | 582266.0 |
| Nov 18, 2024 | 9.02 | 9.15 | 8.97 | 9.10 | 825015.0 |
| Nov 15, 2024 | 9.10 | 9.195 | 9.01 | 9.07 | 1.237M |
| Nov 14, 2024 | 9.15 | 9.26 | 9.085 | 9.11 | 652953.0 |
| Nov 13, 2024 | 9.15 | 9.225 | 9.105 | 9.13 | 803664.0 |
| Nov 12, 2024 | 9.18 | 9.295 | 9.065 | 9.08 | 888921.0 |
| Nov 11, 2024 | 9.30 | 9.39 | 9.18 | 9.26 | 860670.0 |
| Nov 08, 2024 | 9.22 | 9.350 | 9.20 | 9.25 | 877765.0 |
| Nov 07, 2024 | 9.09 | 9.26 | 9.07 | 9.19 | 1.235M |
| Nov 06, 2024 | 9.16 | 9.31 | 8.805 | 9.11 | 1.895M |
| Nov 05, 2024 | 8.97 | 8.99 | 8.80 | 8.89 | 1.613M |
| Nov 04, 2024 | 8.80 | 9.04 | 8.785 | 8.98 | 2.192M |
| Nov 01, 2024 | 8.98 | 9.03 | 8.77 | 8.78 | 2.425M |
| Oct 31, 2024 | 8.82 | 9.02 | 8.71 | 8.89 | 2.343M |
| Oct 30, 2024 | 8.87 | 9.025 | 8.845 | 8.92 | 1.365M |
| Oct 29, 2024 | 8.78 | 8.87 | 8.72 | 8.84 | 1.860M |
| Oct 28, 2024 | 8.86 | 8.92 | 8.805 | 8.85 | 1.425M |
| Oct 25, 2024 | 8.90 | 8.94 | 8.795 | 8.82 | 1.243M |
| Oct 24, 2024 | 8.80 | 8.87 | 8.71 | 8.86 | 834605.0 |
| Oct 23, 2024 | 8.65 | 8.76 | 8.58 | 8.74 | 1.355M |
| Oct 22, 2024 | 8.70 | 8.77 | 8.67 | 8.68 | 915009.0 |
| Oct 21, 2024 | 8.90 | 8.91 | 8.655 | 8.70 | 1.814M |
| Oct 18, 2024 | 8.93 | 8.93 | 8.85 | 8.90 | 675257.0 |
| Oct 17, 2024 | 8.96 | 9.02 | 8.87 | 8.90 | 1.141M |
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
18.93
Maximum
Dec 27 2019
11.85
Average
11.25
Median
Jan 11 2021
Price Benchmarks
| FRP Holdings Inc | 31.50 |
| eXp World Holdings Inc | 13.31 |
| The RMR Group Inc | 22.23 |
| Alset Inc | 1.11 |
| Safe & Green Development Corp | 1.81 |
Price Related Metrics
| PS Ratio | 6.430 |
| PEG Ratio | -0.0069 |
| Price to Book Value | 0.6808 |
| Price to Free Cash Flow | 39.86 |
| Earnings Yield | -10.06% |
| Market Cap | 1.272B |
| PEGY Ratio | -0.0069 |