Apollo Commercial Real Estate Finance, Inc. - Price History
Monthly price history for ARI (Apollo Commercial Real Estate Finance, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 11.14 USD | 11.14 USD |
February 2024 | 11.16 USD | 11.16 USD |
January 2024 | 11.16 USD | 11.16 USD |
December 2023 | 11.74 USD | 11.74 USD |
November 2023 | 10.48 USD | 10.78 USD |
October 2023 | 9.68 USD | 9.96 USD |
September 2023 | 9.85 USD | 10.13 USD |
August 2023 | 10.26 USD | 10.92 USD |
July 2023 | 11.08 USD | 11.80 USD |
June 2023 | 10.63 USD | 11.32 USD |
May 2023 | 9.19 USD | 10.09 USD |
April 2023 | 9.21 USD | 10.12 USD |
March 2023 | 8.48 USD | 9.31 USD |
February 2023 | 10.07 USD | 11.49 USD |
January 2023 | 10.67 USD | 12.17 USD |
December 2022 | 9.43 USD | 10.76 USD |
November 2022 | 10.49 USD | 12.36 USD |
October 2022 | 9.55 USD | 11.26 USD |
September 2022 | 7.04 USD | 8.30 USD |
August 2022 | 9.52 USD | 11.65 USD |
July 2022 | 10.44 USD | 12.78 USD |
June 2022 | 8.53 USD | 10.44 USD |
May 2022 | 10.07 USD | 12.73 USD |
April 2022 | 9.52 USD | 12.04 USD |
March 2022 | 11.02 USD | 13.93 USD |
February 2022 | 10.07 USD | 13.05 USD |
January 2022 | 10.53 USD | 13.65 USD |
December 2021 | 10.16 USD | 13.16 USD |
November 2021 | 10.17 USD | 13.53 USD |
October 2021 | 11.38 USD | 15.14 USD |
September 2021 | 11.15 USD | 14.83 USD |
August 2021 | 11.42 USD | 15.55 USD |
July 2021 | 11.18 USD | 15.22 USD |
June 2021 | 11.72 USD | 15.95 USD |
May 2021 | 11.25 USD | 15.65 USD |
April 2021 | 10.93 USD | 15.21 USD |
March 2021 | 10.04 USD | 13.97 USD |
February 2021 | 9.32 USD | 13.29 USD |
January 2021 | 7.84 USD | 11.18 USD |
December 2020 | 7.83 USD | 11.17 USD |
November 2020 | 7.33 USD | 10.78 USD |
October 2020 | 5.92 USD | 8.70 USD |
September 2020 | 6.13 USD | 9.01 USD |
August 2020 | 5.85 USD | 8.94 USD |
July 2020 | 6.09 USD | 9.30 USD |
June 2020 | 6.42 USD | 9.81 USD |
May 2020 | 5.20 USD | 8.23 USD |
April 2020 | 5.15 USD | 8.15 USD |
March 2020 | 4.69 USD | 7.42 USD |
February 2020 | 9.77 USD | 16.20 USD |
January 2020 | 11.03 USD | 18.28 USD |
December 2019 | 11.04 USD | 18.29 USD |
November 2019 | 10.76 USD | 18.27 USD |
October 2019 | 10.77 USD | 18.30 USD |
September 2019 | 11.29 USD | 19.17 USD |
August 2019 | 10.67 USD | 18.55 USD |
July 2019 | 10.82 USD | 18.82 USD |
June 2019 | 10.57 USD | 18.39 USD |
May 2019 | 10.31 USD | 18.38 USD |
April 2019 | 10.51 USD | 18.74 USD |
March 2019 | 10.21 USD | 18.20 USD |
February 2019 | 9.93 USD | 18.16 USD |
January 2019 | 9.95 USD | 18.20 USD |
December 2018 | 9.11 USD | 16.66 USD |
November 2018 | 10.08 USD | 18.94 USD |
October 2018 | 9.96 USD | 18.71 USD |
September 2018 | 10.04 USD | 18.87 USD |
August 2018 | 10.09 USD | 19.43 USD |
July 2018 | 9.92 USD | 19.09 USD |
June 2018 | 9.50 USD | 18.28 USD |
May 2018 | 9.42 USD | 18.59 USD |
April 2018 | 9.13 USD | 18.02 USD |
March 2018 | 9.11 USD | 17.98 USD |
February 2018 | 9.02 USD | 18.26 USD |
January 2018 | 8.97 USD | 18.17 USD |
December 2017 | 9.11 USD | 18.45 USD |
November 2017 | 8.99 USD | 18.65 USD |
October 2017 | 8.71 USD | 18.07 USD |
September 2017 | 8.73 USD | 18.11 USD |
August 2017 | 8.50 USD | 18.09 USD |
July 2017 | 8.48 USD | 18.03 USD |
June 2017 | 8.72 USD | 18.55 USD |
May 2017 | 8.47 USD | 18.46 USD |
April 2017 | 8.85 USD | 19.29 USD |
March 2017 | 8.63 USD | 18.81 USD |
February 2017 | 8.23 USD | 18.39 USD |
January 2017 | 7.79 USD | 17.41 USD |
December 2016 | 7.44 USD | 16.62 USD |
November 2016 | 7.47 USD | 17.16 USD |
October 2016 | 7.37 USD | 16.92 USD |
September 2016 | 7.13 USD | 16.37 USD |
August 2016 | 6.91 USD | 16.30 USD |
July 2016 | 6.89 USD | 16.25 USD |
June 2016 | 6.81 USD | 16.07 USD |
May 2016 | 6.67 USD | 16.21 USD |
April 2016 | 6.55 USD | 15.93 USD |
March 2016 | 6.71 USD | 16.30 USD |
February 2016 | 6.18 USD | 15.45 USD |
January 2016 | 6.36 USD | 15.90 USD |
December 2015 | 6.89 USD | 17.23 USD |
November 2015 | 6.84 USD | 17.55 USD |
October 2015 | 6.47 USD | 16.61 USD |
September 2015 | 6.12 USD | 15.71 USD |
August 2015 | 6.21 USD | 16.37 USD |
July 2015 | 6.40 USD | 16.88 USD |
June 2015 | 6.23 USD | 16.43 USD |
May 2015 | 6.35 USD | 17.17 USD |
April 2015 | 6.32 USD | 17.09 USD |
March 2015 | 6.35 USD | 17.18 USD |
February 2015 | 6.16 USD | 17.09 USD |
January 2015 | 5.96 USD | 16.53 USD |
December 2014 | 5.90 USD | 16.36 USD |
November 2014 | 5.87 USD | 16.68 USD |
October 2014 | 5.79 USD | 16.44 USD |
September 2014 | 5.53 USD | 15.71 USD |
August 2014 | 5.77 USD | 16.82 USD |
July 2014 | 5.69 USD | 16.57 USD |
June 2014 | 5.66 USD | 16.49 USD |
May 2014 | 5.61 USD | 16.75 USD |
April 2014 | 5.70 USD | 17.01 USD |
March 2014 | 5.57 USD | 16.63 USD |
February 2014 | 5.47 USD | 16.74 USD |
January 2014 | 5.50 USD | 16.82 USD |
December 2013 | 5.31 USD | 16.25 USD |
November 2013 | 5.31 USD | 16.63 USD |
October 2013 | 5.14 USD | 16.11 USD |
September 2013 | 4.87 USD | 15.27 USD |
August 2013 | 4.67 USD | 15.02 USD |
July 2013 | 4.99 USD | 16.03 USD |
June 2013 | 4.94 USD | 15.88 USD |
May 2013 | 5.06 USD | 16.67 USD |
April 2013 | 5.38 USD | 17.74 USD |
March 2013 | 5.34 USD | 17.59 USD |
February 2013 | 5.11 USD | 17.25 USD |
January 2013 | 5.17 USD | 17.46 USD |
December 2012 | 4.81 USD | 16.23 USD |
November 2012 | 4.83 USD | 16.69 USD |
October 2012 | 4.89 USD | 16.91 USD |
September 2012 | 5.02 USD | 17.34 USD |
August 2012 | 4.96 USD | 17.52 USD |
July 2012 | 4.72 USD | 16.70 USD |
June 2012 | 4.55 USD | 16.07 USD |
May 2012 | 4.38 USD | 15.88 USD |
April 2012 | 4.45 USD | 16.13 USD |
March 2012 | 4.32 USD | 15.65 USD |
February 2012 | 4.02 USD | 14.95 USD |
January 2012 | 3.96 USD | 14.72 USD |
December 2011 | 3.53 USD | 13.13 USD |
November 2011 | 3.56 USD | 13.60 USD |
October 2011 | 3.66 USD | 14.01 USD |
September 2011 | 3.44 USD | 13.17 USD |
August 2011 | 3.82 USD | 15.03 USD |
July 2011 | 3.95 USD | 15.56 USD |
June 2011 | 4.10 USD | 16.12 USD |
May 2011 | 4.05 USD | 16.33 USD |
April 2011 | 4.05 USD | 16.34 USD |
March 2011 | 4.05 USD | 16.35 USD |
February 2011 | 4.12 USD | 17.02 USD |
January 2011 | 3.98 USD | 16.43 USD |
December 2010 | 3.96 USD | 16.35 USD |
November 2010 | 3.88 USD | 16.42 USD |
October 2010 | 3.85 USD | 16.29 USD |
September 2010 | 3.80 USD | 16.07 USD |
August 2010 | 3.93 USD | 17.03 USD |
July 2010 | 3.90 USD | 16.90 USD |
June 2010 | 3.80 USD | 16.46 USD |
May 2010 | 3.83 USD | 16.94 USD |
April 2010 | 4.07 USD | 18.01 USD |
March 2010 | 4.07 USD | 18.01 USD |
February 2010 | 3.93 USD | 17.74 USD |
January 2010 | 3.91 USD | 17.67 USD |
December 2009 | 3.99 USD | 17.99 USD |
November 2009 | 3.83 USD | 17.28 USD |
October 2009 | 3.97 USD | 17.91 USD |
September 2009 | 4.05 USD | 18.30 USD |
ARI
Price: 11.14USD
Dividend Yield: 12.43%
Forward Dividend Yield: 12.77%
Payout Ratio: 482.76%
Dividend Per Share: 1.40 USD
Earnings Per Share: 0.29 USD
P/E Ratio: 36.31
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 1.2 million
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15