Stockscreener 앱 받기
10.13
0.90%
0.09
시간 외 거래:
10.13
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $10.14 | $10.03 | $0.115 | 868,016.0 | +0.90% |
| 2025-08-12 | $10.07 | $9.95 | $0.1185 | 561,495.0 | +1.41% |
| 2025-08-11 | $10.06 | $9.87 | $0.19 | 675,952.0 | -1.20% |
| 2025-08-08 | $10.09 | $9.93 | $0.1688 | 696,919.0 | +0.70% |
| 2025-08-07 | $9.97 | $9.89 | $0.085 | 722,954.0 | +1.02% |
| 2025-08-06 | $9.92 | $9.82 | $0.10 | 718,139.0 | -0.91% |
| 2025-08-05 | $9.95 | $9.85 | $0.10 | 740,210.0 | +0.30% |
| 2025-08-04 | $9.95 | $9.78 | $0.17 | 1,012,782.0 | +1.33% |
| 2025-08-01 | $9.79 | $9.60 | $0.195 | 1,756,026.0 | +1.66% |
| 2025-07-31 | $9.78 | $9.58 | $0.195 | 2,285,164.0 | -0.52% |
| 2025-07-30 | $9.98 | $9.62 | $0.37 | 1,570,442.0 | -1.33% |
| 2025-07-29 | $9.84 | $9.76 | $0.08 | 921,579.0 | +0.41% |
| 2025-07-28 | $9.89 | $9.73 | $0.165 | 1,550,990.0 | -1.01% |
| 2025-07-25 | $9.88 | $9.77 | $0.1064 | 455,608.0 | +0.41% |
| 2025-07-24 | $9.96 | $9.81 | $0.15 | 617,190.0 | -0.20% |
| 2025-07-23 | $9.86 | $9.77 | $0.09 | 478,630.0 | +1.03% |
| 2025-07-22 | $9.88 | $9.68 | $0.205 | 892,695.0 | +0.41% |
| 2025-07-21 | $9.84 | $9.69 | $0.15 | 860,172.0 | -0.21% |
| 2025-07-18 | $9.94 | $9.61 | $0.335 | 1,305,796.0 | -1.52% |
| 2025-07-17 | $10.04 | $9.87 | $0.17 | 1,714,997.0 | -0.70% |
| 2025-07-16 | $9.99 | $9.80 | $0.195 | 1,330,509.0 | +0.81% |
| 2025-07-15 | $10.03 | $9.85 | $0.185 | 1,094,348.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.14 | $9.60 | $0.55 | 8,620,509.0 | +5.30% |
| 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% |
2.25%
자본화:
|
볼륨(24시간):