Apollo Commercial Real Estate Finance, Inc. (ARI)     Sec: Financial Ind: REIT- Diversified
Peak: -0.57%   12m: 13.83%   6m: 8.57%   ytd: 23.5%   div: 9.63%   beta: 0.426   alpha: 0.116   s: 2.401 (97.83)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-2119.0319.1119.1519.0300925,2930.4260.1162.401
2019-10-1818.919.0319.0718.9001,215,0560.4260.1172.426
2019-10-1718.9419.0419.0418.9200656,6000.4270.1172.462
2019-10-161918.9419.0618.900613,2070.4260.1152.41
2019-10-1518.9418.9719.0718.89001,022,4000.4260.1192.467
2019-10-1418.918.8618.9218.8300430,5600.4260.1242.422
2019-10-1118.9618.9119.0418.8900667,4100.4250.1272.426
2019-10-1018.8318.8118.9218.7900776,0000.4250.1312.411
2019-10-0918.8318.7918.8718.6800775,9330.4260.132.384
2019-10-0818.8318.7518.8518.6800949,3450.4260.1262.365
2019-10-0718.8318.8718.9218.7600893,4650.4260.1242.476
2019-10-0418.6418.8218.8618.6200809,4040.4280.1152.45
2019-10-0318.7718.6418.8918.59001,377,6630.4280.112.414
2019-10-0218.9518.8119.0418.69001,413,2760.430.1142.476
2019-10-0119.1719.0219.2418.9300963,6360.4290.1142.522
2019-09-3019.2119.1719.2519.1300882,5000.4270.1122.563
2019-09-2719.2219.1319.2819.110.460626,6090.4260.1092.506
2019-09-2619.2219.1919.2819.1500624,9000.4250.1132.486
2019-09-2518.9719.2219.2518.97001,318,3000.4260.112.52
2019-09-2419.1118.9719.1718.92001,298,8000.4260.1092.471
2019-09-2319.0819.0119.131900859,9000.4260.112.47
2019-09-2019.119.0819.1919.01001,966,9000.4260.112.479
2019-09-1919.0919.0919.319.08001,269,2000.4260.1182.452
2019-09-1818.9919.0419.0518.9700650,0000.4270.1152.455
2019-09-1718.8918.9718.9918.8500731,2000.4250.112.462
2019-09-1618.8318.8918.9218.7900533,2000.4250.1132.422
2019-09-1318.9718.8418.9818.8200845,8000.4260.1112.406
2019-09-1218.8718.918.9518.7700655,6000.4270.1132.407
2019-09-1118.818.8718.8718.74001,121,8000.4330.1072.349
2019-09-1018.8818.7818.9418.73001,421,0000.4330.1072.351
2019-09-0918.5918.8818.9118.59001,300,8000.4330.1142.351
2019-09-0618.5518.5618.6218.5200697,4000.4330.1092.272
2019-09-0518.4918.5518.6318.4900935,1000.4340.1122.293
2019-09-0418.3118.4318.4918.2900877,1000.4340.1162.287
2019-09-0318.0918.2518.2818.0600953,3000.4330.1152.265
2019-08-3018.2118.1218.2118.11001,136,9000.4340.1122.224
2019-08-2918.1218.1518.1718.0300670,0000.4340.1132.21
2019-08-2818.0518.0318.0717.9500690,7000.4340.112.215
2019-08-2718.3618.0518.3618.0500903,9000.4350.1142.2
2019-08-2618.2918.3418.3618.2500769,1000.4340.1192.266
2019-08-2318.4118.2318.4718.1800775,1000.4340.1192.274
2019-08-2218.5618.4418.5818.3800809,8000.4340.1192.314
2019-08-2118.4618.5218.5918.4200918,4000.4340.1212.315
2019-08-2018.4718.4218.4818.3800705,4000.4330.1192.283
2019-08-1918.2618.4718.4917.98001,249,8000.4330.122.294
2019-08-1618.1918.1418.2518.13001,039,5000.4310.1132.225
2019-08-1517.9918.1118.217.9800990,4000.4320.1112.225
2019-08-1418.3117.9318.3117.93001,489,0000.4310.1112.218
2019-08-1318.3218.3618.4518.300707,3000.4250.1172.341
2019-08-1218.4618.3618.5318.3500470,6000.4270.1172.339
2019-08-0918.5618.5118.5618.4100657,4000.4260.122.328
2019-08-0818.4318.5718.6118.39001,068,5000.4260.122.357
2019-08-0718.0718.3618.4218001,183,8000.4250.122.313
2019-08-0617.9918.1718.1917.9800845,7000.4250.1182.282
2019-08-0518.2817.9318.3517.86001,641,7000.4230.1162.249
2019-08-0218.3718.4118.4418.1900947,9000.4150.122.345
2019-08-0118.3818.3918.4818.31001,418,7000.4160.1182.37
2019-07-3118.3818.3818.4618.25001,933,4000.4170.1162.319
2019-07-3018.1818.3318.3718.17001,296,2000.4190.1132.291
2019-07-2918.1518.1918.3318.15001,224,1000.420.1032.331
2019-07-2618.2518.1518.2618.13001,099,1000.420.1022.309
2019-07-2518.3618.2418.4618.21001,631,5000.4220.1022.333
2019-07-2418.2218.0718.2418.03001,317,3000.4240.0992.286
2019-07-2318.1418.2218.2418.100710,1000.4250.1032.301
2019-07-2218.1518.1318.1818.0500667,4000.4250.1032.281
2019-07-1918.1718.1518.2218.1300915,7000.4250.1082.301
2019-07-1818.1918.218.2418.0900570,8000.4250.1132.291
2019-07-1718.2318.2218.2818.1600542,7000.4250.1152.295
2019-07-1618.2318.2318.3218.2200667,4000.4240.1112.288
2019-07-1518.3418.218.3418.1900613,6000.4250.112.277
2019-07-1218.2218.2718.3218.2200592,8000.4250.1122.292
2019-07-1118.1718.2218.2818.1600896,4000.4250.1142.308
2019-07-1018.1518.1518.2218.12001,187,1000.4260.1142.285
2019-07-091818.118.117.93001,187,3000.4260.1092.268
2019-07-0818.0118.0118.0617.9400836,5000.4270.112.242
2019-07-0517.9718.0118.0217.8600579,0000.4280.1092.289
2019-07-0317.911818.0417.9100461,3000.4280.1052.282
2019-07-0217.8717.9217.9517.8200963,4000.4270.1052.215
2019-07-0118.0217.8418.0917.83001,246,6000.4280.1052.226
2019-06-2817.8717.9618.0417.85003,506,1000.4360.1142.255
2019-06-2717.7817.8517.917.720.4601,137,7000.440.1082.254
2019-06-2617.817.7217.8317.71001,282,8000.4380.1072.227
2019-06-2517.8417.7517.9217.7400982,0000.4380.1072.282
2019-06-2417.8917.7817.9917.78001,260,7000.4380.1052.289
2019-06-2117.9317.8217.9417.69002,867,8000.4380.1052.283
2019-06-2017.9817.9618.0217.91001,341,2000.4370.1072.314
2019-06-1917.9617.9217.9717.86001,124,6000.4380.1042.309
2019-06-1817.8617.917.9617.8300900,9000.4380.1052.305
2019-06-1717.9217.791817.79001,258,1000.4380.1092.29
2019-06-1417.8517.917.9617.8500733,3000.4380.112.303
2019-06-1317.8417.8517.9217.8001,476,9000.4390.1072.284
2019-06-1217.7617.7917.8617.7500793,3000.4390.1062.272
2019-06-1117.8117.7317.8417.6800934,0000.4390.1062.253
2019-06-1017.8117.7717.8717.7500897,6000.4390.1092.242
2019-06-0717.8117.7317.8317.6900851,2000.4390.1092.177
2019-06-0617.7617.8117.8417.5800650,3000.4410.112.209
2019-06-0517.7617.7517.7817.6600922,2000.440.1132.245
2019-06-0417.7417.7217.7517.57001,270,8000.440.1132.243
2019-06-0317.4717.6917.7217.47001,062,1000.4440.1182.258
2019-05-3117.4117.5117.5917.36001,947,6000.4440.1182.198
2019-05-3017.6917.5717.7217.5200842,5000.4450.1192.207
2019-05-2917.7117.6517.7217.600833,7000.4450.1232.221
2019-05-2817.8617.7217.917.7100930,0000.4440.1222.231
2019-05-2417.8117.8717.8817.74001,007,4000.4440.1262.276
2019-05-2317.6217.7517.7517.6001,166,1000.4440.1232.274
2019-05-2217.817.6917.8617.6400806,2000.4480.1232.286
2019-05-2117.7417.7917.7917.59001,752,7000.4480.1222.314
2019-05-2017.6917.6817.8217.64001,430,8000.4480.1182.303
2019-05-1717.7217.6417.7717.64001,613,6000.4510.1122.293
2019-05-1617.8217.7917.8817.74001,006,8000.450.1152.317
2019-05-1517.6517.7717.8217.63001,145,0000.4510.1162.334
2019-05-1417.5717.6817.7317.54001,249,7000.450.1152.274
2019-05-1317.5217.5817.6717.52004,189,0000.450.1152.259
2019-05-1017.6417.7417.8617.59003,106,2000.4470.112.322
2019-05-0917.2917.6517.6817.150017,152,5000.4470.1132.304
2019-05-0818.1118.1118.1818.0800642,8000.4450.1242.392
2019-05-0718.118.1418.2418.0500759,5000.4450.1252.399
2019-05-0617.9918.1818.2217.9900973,3000.4460.1272.425
2019-05-0318.118.1418.2818.08001,262,5000.4480.1222.409
2019-05-0217.918.0518.0917.83001,551,1000.4470.122.416
2019-05-0117.8817.891817.86001,306,1000.4470.1162.384
2019-04-3017.917.8517.917.7200896,0000.4470.1162.218
2019-04-2917.9817.8717.9917.83001,496,4000.4470.1162.244
2019-04-2617.8417.9617.9917.75001,087,9000.4470.122.235
2019-04-2517.7717.7517.8417.6001,210,0000.4460.1212.188
2019-04-2417.5317.6917.7717.53001,289,4000.4460.1212.179
2019-04-2317.5917.5517.6617.5400887,5000.4480.1122.134
2019-04-2217.5717.5617.6217.4900659,8000.4490.1092.128
2019-04-1817.5917.617.6217.5400460,3000.4490.1122.142
2019-04-1717.5217.6217.6417.500608,4000.4490.1122.159
2019-04-1617.7117.5317.7217.47001,733,1000.4490.1092.181
2019-04-1517.7217.6417.7217.5900555,6000.4490.1112.204
2019-04-1217.7317.7217.7317.6200594,3000.450.1142.241
2019-04-1117.6117.6417.6717.5700513,4000.4490.1122.229
2019-04-1017.4817.5617.5717.4800618,0000.4490.1122.202
2019-04-0917.5217.4417.617.4200989,7000.4480.1072.156
2019-04-0817.5317.5817.5817.5100814,5000.4480.1072.18
2019-04-0517.4917.5617.5617.4600917,4000.4480.1072.176
2019-04-0417.4217.4817.4917.3900457,9000.4470.1082.193
2019-04-0317.4717.3917.4817.3700707,0000.4470.1042.16
2019-04-0217.517.4117.517.3800550,1000.4460.12.157
2019-04-0117.3817.4817.4817.3600716,0000.4450.1042.178
2019-03-2917.4617.3317.4717.3001,441,6000.4450.1042.183
2019-03-2817.2517.3717.3717.220.460914,6000.4470.1082.214
2019-03-2717.2317.217.2817.18001,010,5000.4460.1042.207
2019-03-2617.1217.2117.2417.08001,042,4000.4460.1062.225
2019-03-2517.0617.0317.1817001,116,1000.4480.0972.146
2019-03-2217.0817.0517.1517.0400977,4000.4480.0992.125
2019-03-2117.0117.1217.2417.0100963,9000.450.1042.146
2019-03-2017.0916.9917.1916.99001,453,4000.4480.0992.159
2019-03-1917.3117.1317.3217.1100734,6000.4490.1072.19
2019-03-1817.1317.2517.2917.08001,138,0000.4510.1162.184
2019-03-1517.1117.1317.1317001,874,6000.4510.1132.166
2019-03-1417.0417.117.1417.0400817,0000.4510.1092.143
2019-03-1316.9817.0817.1416.9300875,4000.4540.1112.175
2019-03-1216.9416.921716.900795,3000.4530.1062.174
2019-03-1116.7716.9116.9416.7100716,7000.4540.1092.225
2019-03-0816.6816.716.7616.6300717,6000.4530.1052.093
2019-03-0716.7716.7316.8716.7200519,5000.4530.1052.147
2019-03-0616.9416.781716.7500866,7000.4530.1072.101
2019-03-0516.8716.9216.9816.8500571,0000.4530.1122.114
2019-03-0416.8216.8916.9116.7600892,2000.4530.1132.121
2019-03-0116.9316.816.9316.7400797,1000.4530.112.106
2019-02-2816.8416.8717.0416.81001,093,3000.4540.1122.136
2019-02-2716.7816.8416.8616.6500532,2000.4590.0772.15
2019-02-2616.816.7916.8616.7600531,1000.4630.0822.157
2019-02-2516.9216.816.9516.7400961,2000.4620.0812.154
2019-02-2216.7816.8516.8816.7600908,4000.460.0862.164
2019-02-2116.7616.7616.8116.7300680,7000.4630.0892.108
2019-02-2016.6516.7616.7616.5700790,2000.4630.0842.116
2019-02-1916.6316.716.7716.63001,368,1000.460.0942.121
2019-02-1516.6616.6316.7116.54001,590,4000.4620.0942.04
2019-02-1416.7616.6316.9216.53002,538,0000.4670.1012.093
2019-02-1317.1317.0917.1717.01001,062,1000.4670.1132.205
2019-02-1217.1517.1117.1917.09001,057,5000.4730.1042.262
2019-02-1117.1717.1417.1717.0500830,0000.4750.1122.266
2019-02-0817.1217.1417.1516.94001,043,6000.4750.1092.245
2019-02-0717.0317.1517.1817.03001,079,9000.4750.112.263
2019-02-0617.0917.0717.1116.9400773,5000.4740.1092.287
2019-02-0517.0417.0917.116.9700677,4000.4740.1052.298
2019-02-0416.8417.0417.0416.7700826,8000.4740.1052.283
2019-02-0116.916.8216.9116.6900949,5000.4690.1062.202
2019-01-3116.7116.916.916.66001,309,1000.4690.1062.119
2019-01-3016.6316.7316.7816.5300703,2000.4740.1082.12
2019-01-2916.5116.6116.6316.5100570,8000.4750.1112.107
2019-01-2816.4916.516.5516.4300882,5000.4770.1052.088
2019-01-2516.516.516.5216.400673,8000.480.1072.09
2019-01-2416.3816.4516.4816.3300702,9000.4860.12.062
2019-01-2316.3516.3816.4116.2700644,2000.4960.1082.028
2019-01-2216.4616.3216.516.22001,250,6000.4950.1052
2019-01-1816.5316.516.6216.3900917,7000.4980.12.044
2019-01-1716.3716.516.516.34001,155,8000.50.0922.068
2019-01-1616.516.4216.5316.37001,090,0000.510.0812.062
2019-01-1516.1716.2716.3116.1500940,3000.5070.0762.009
2019-01-1416.1616.1816.316.1500890,3000.5120.0721.99
2019-01-1116.1216.1916.2316.0700993,2000.5110.0691.978
2019-01-1016.1816.1116.2416.0400933,1000.5110.0691.976
2019-01-0916.216.2516.2616.11001,583,9000.5150.0692.018
2019-01-0816.0616.1116.1215.98001,399,0000.5180.0641.978
2019-01-0715.8515.916.0915.78001,763,5000.5150.0631.9
2019-01-0415.6515.7815.8715.6100932,9000.5150.071.894
2019-01-0315.615.5415.7915.54001,505,6000.5190.0671.872
2019-01-0215.3415.615.6215.26001,097,9000.5210.0681.903
2018-12-3115.6315.4715.6615.34001,768,8000.5230.0581.899
2018-12-2815.7315.6315.8415.570.4601,805,1000.5250.0631.921
2018-12-2715.6715.6315.7115.33001,995,4000.5260.0621.898
2018-12-2615.0715.7915.815.04001,372,7000.5280.0671.95
2018-12-2415.1615.0715.2214.84001,232,1000.5080.0621.753
2018-12-2115.3115.2515.615.16003,852,0000.5080.061.84
2018-12-2016.1315.2616.1715.22003,433,9000.5130.0581.809
2018-12-1916.3916.1616.4516.12001,605,5000.4930.0812.096
2018-12-1816.4116.3516.6116.31001,474,4000.4890.0872.071
2018-12-1716.8516.3216.8916.26002,196,7000.4880.0852.112
2018-12-1416.8616.8717.1116.8200719,4000.4810.1012.241
2018-12-1316.9316.8717.0416.86001,003,5000.4840.0942.241
2018-12-1216.9416.9217.0316.8500740,1000.4850.0932.264
2018-12-1116.816.8316.9216.800883,3000.4850.0952.209
2018-12-1016.9516.7316.9516.69001,087,4000.4860.0922.161
2018-12-0717.0716.917.0916.84001,090,1000.4860.0962.222
2018-12-061717.0717.0816.88001,461,0000.4860.0962.296
2018-12-0417.2717.1317.3517.11001,333,2000.4880.0992.336
2018-12-0317.1617.2717.2917.02001,553,1000.4930.0962.394
2018-11-3017.217.1217.2317.01001,402,2000.4940.0922.327
2018-11-2917.1417.2117.2617.05001,172,1000.4940.0932.296
2018-11-281717.2317.2816.93001,684,2000.4940.0932.302
2018-11-2716.8816.9917.0116.87001,075,3000.4920.0952.243
2018-11-2616.7916.8816.8916.7300681,5000.4920.0942.251
2018-11-2316.6716.7316.8116.600351,9000.4920.0952.218
2018-11-2116.5916.716.8116.5200658,1000.4930.0922.256
2018-11-2016.6916.5916.7616.54001,007,4000.4920.092.238
2018-11-1916.8216.7316.8816.700847,0000.4920.0942.268
2018-11-1616.7316.8216.8616.63001,032,1000.4920.0922.256
2018-11-1516.7316.7716.7816.62001,525,0000.4920.0922.213
2018-11-1417.1216.7817.1216.7001,089,2000.4920.0932.189
2018-11-1317.0117.117.1616.98001,376,6000.4870.1032.347
2018-11-1217.1116.9717.1816.9600626,5000.4880.0992.337
2018-11-091717.0917.1216.9400463,8000.4890.0992.378
2018-11-0817.011717.0816.9200563,4000.4910.0982.346
2018-11-0716.9817.0117.0416.8400674,2000.490.0992.332
2018-11-0616.8816.9416.9516.8100750,0000.4940.0982.292
2018-11-0516.9216.8816.9916.8200641,8000.4940.0962.329
2018-11-0216.8716.9116.9216.7400666,5000.4940.0992.328
2018-11-0116.9316.8216.9416.6900935,7000.4950.0962.31
2018-10-3116.8216.9217.0416.8001,480,5000.5030.1082.347
2018-10-3016.5316.7716.7916.5001,005,3000.5030.1052.326
2018-10-2916.6316.5116.7416.3900972,5000.5010.0992.234
2018-10-2616.7816.5516.8316.41001,264,8000.5010.12.19
2018-10-2516.6816.8716.9416.5800994,9000.4980.1012.295
2018-10-2416.6816.7116.8416.63001,428,8000.4980.12.254
2018-10-2316.9116.7316.9616.68001,026,8000.5060.0922.285
2018-10-2216.8216.9817.0416.81001,017,2000.5040.0972.421
2018-10-1916.8916.7916.9316.74001,014,3000.5050.0912.408
2018-10-1817.0916.9317.116.8900572,6000.5050.0982.433
2018-10-1717.0317.0617.0916.9600637,2000.5040.1022.438
2018-10-1616.8917.0317.116.8200865,2000.5050.1022.51
2018-10-1516.6516.8616.9416.5900807,6000.5040.1022.436
2018-10-1216.7316.6316.7416.53001,143,3000.5070.0932.354
2018-10-1116.8416.6116.9216.48001,874,5000.510.0932.355
2018-10-1017.0816.8717.1616.8700951,2000.5080.12.448
2018-10-091717.0317.116.9500867,7000.5130.0942.545
2018-10-0816.8717.0417.0816.8700492,7000.5130.0942.578
2018-10-0516.9116.8916.9516.7800915,0000.5150.0942.516
2018-10-0417.0416.8717.0816.77001,133,7000.5150.0942.528
2018-10-0316.9517.0817.1616.92001,663,8000.5230.1062.565
2018-10-0216.8716.8716.8916.5002,184,5000.5210.0992.507
2018-10-0117.0616.8817.0916.8700999,6000.5210.0972.535
2018-09-2817.0117.0617.0817.0100930,8000.5170.0982.591
2018-09-2717.0117.0517.1416.950.460658,6000.5170.12.621
2018-09-2617.121717.1216.97001,125,4000.5320.0882.556
2018-09-2517.117.0817.117.0100774,5000.5310.0852.613
2018-09-2417.1217.0717.1416.9300901,5000.5320.0842.593
2018-09-2116.9717.0917.1116.93002,236,3000.5310.0862.527
2018-09-2016.9416.9616.9616.7800849,8000.530.0852.52
2018-09-1917.0816.9117.116.9100978,0000.530.0872.553
2018-09-1817.117.0817.1217.0100869,6000.5280.0942.582
2018-09-1717.217.1117.217.0600881,6000.5270.1032.63
2018-09-1417.1917.1817.2617.0900658,2000.5270.1032.66
2018-09-1317.1117.1917.217.0500576,2000.5250.1012.699
2018-09-1217.1317.0717.1517.0100654,9000.5240.1032.672
2018-09-1117.117.1617.217.100500,6000.5250.1092.676
2018-09-1017.117.1517.1517.0800733,4000.5250.1092.767
2018-09-0717.1217.0617.1317.0200817,2000.5240.1082.745
2018-09-0617.2517.1217.2517.11001,125,0000.5180.1062.77
2018-09-0517.1617.2317.2417.1300839,8000.5180.1072.85
2018-09-0417.1517.1417.2717.0800856,5000.5190.1052.852
2018-08-3117.1217.1517.1617.0800605,1000.5170.1042.843
2018-08-3017.1517.1217.1917.100565,4000.5160.1042.791
2018-08-2917.117.1517.2117.100496,3000.5170.1032.775
2018-08-2817.1517.0817.1717.0300576,5000.5170.12.814
2018-08-2717.117.1517.1917.0800665,4000.5140.12.774
2018-08-2417.1117.0817.1117.0500540,9000.5020.0972.775
2018-08-2317.0817.0817.1317.0600504,8000.4990.1032.727
2018-08-2217.1517.0717.1617.0500394,7000.5040.12.785
2018-08-2117.0117.1617.2117.0100873,7000.5050.1012.851
2018-08-2016.9917.0117.0816.9700612,2000.5030.12.804
2018-08-1716.9316.9816.9916.8900839,5000.5020.1012.835
2018-08-1616.8316.9216.9416.8200772,5000.5030.0972.696
2018-08-1516.7316.8116.9216.71001,152,1000.5020.0982.637
2018-08-1416.5616.7216.7216.56001,438,3000.5040.0972.585


Copyright (c) 2005 - 2019 by Lukasz Tomicki