US · ARI

Apollo Commercial Real Estate Finance, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Mortgage
Headquarters: New York City, NY 10019
Website: apollocref.com

Price · as of 2026-09-04

$6.88

Market cap 872.11M

Price history

Weekly OHLC price history for ARI, USD per share
Week	Open	High	Low	Close
Sep 21, 2009 – Sep 25, 2009	$2.13	$2.15	$2.04	$2.10
Sep 28, 2009 – Oct 2, 2009	$2.11	$2.11	$2.02	$2.04
Oct 5, 2009 – Oct 9, 2009	$2.06	$2.07	$2.02	$2.03
Oct 12, 2009 – Oct 16, 2009	$2.04	$2.10	$1.96	$2.07
Oct 19, 2009 – Oct 23, 2009	$2.07	$2.08	$2.02	$2.05
Oct 26, 2009 – Oct 30, 2009	$2.04	$2.05	$1.98	$2.00
Nov 2, 2009 – Nov 6, 2009	$2.01	$2.06	$1.90	$2.02
Nov 9, 2009 – Nov 13, 2009	$2.00	$2.03	$1.96	$1.98
Nov 16, 2009 – Nov 20, 2009	$1.98	$2.00	$1.94	$1.95
Nov 23, 2009 – Nov 27, 2009	$1.96	$1.98	$1.90	$1.93
Nov 30, 2009 – Dec 4, 2009	$1.93	$1.97	$1.91	$1.96
Dec 7, 2009 – Dec 11, 2009	$1.96	$2.00	$1.94	$1.98
Dec 14, 2009 – Dec 18, 2009	$2.00	$2.04	$1.98	$2.01
Dec 21, 2009 – Dec 24, 2009	$2.00	$2.04	$1.99	$2.03
Dec 28, 2009 – Dec 31, 2009	$2.02	$2.03	$1.99	$2.01
Jan 4, 2010 – Jan 8, 2010	$2.03	$2.03	$2.00	$2.02
Jan 11, 2010 – Jan 15, 2010	$2.02	$2.02	$1.99	$2.00
Jan 18, 2010 – Jan 22, 2010	$2.00	$2.02	$1.97	$1.98
Jan 25, 2010 – Jan 29, 2010	$2.00	$2.01	$1.95	$1.97
Feb 1, 2010 – Feb 5, 2010	$1.97	$2.00	$1.95	$1.97
Feb 8, 2010 – Feb 12, 2010	$1.98	$1.99	$1.95	$1.99
Feb 15, 2010 – Feb 19, 2010	$2.00	$2.02	$1.99	$2.00
Feb 22, 2010 – Feb 26, 2010	$2.01	$2.02	$1.96	$1.98
Mar 1, 2010 – Mar 5, 2010	$1.99	$2.01	$1.96	$2.01
Mar 8, 2010 – Mar 12, 2010	$2.01	$2.04	$1.99	$2.02
Mar 15, 2010 – Mar 19, 2010	$2.01	$2.04	$2.00	$2.02
Mar 22, 2010 – Mar 26, 2010	$2.02	$2.05	$2.00	$2.01
Mar 29, 2010 – Apr 1, 2010	$2.01	$2.07	$2.01	$2.04
Apr 5, 2010 – Apr 9, 2010	$2.05	$2.09	$2.04	$2.09
Apr 12, 2010 – Apr 16, 2010	$2.10	$2.11	$2.05	$2.08
Apr 19, 2010 – Apr 23, 2010	$2.07	$2.09	$2.05	$2.06
Apr 26, 2010 – Apr 30, 2010	$2.06	$2.08	$2.04	$2.05
May 3, 2010 – May 7, 2010	$2.06	$2.06	$1.98	$1.98
May 10, 2010 – May 14, 2010	$2.03	$2.03	$1.95	$1.98
May 17, 2010 – May 21, 2010	$1.99	$2.01	$1.87	$1.93
May 24, 2010 – May 28, 2010	$1.92	$1.95	$1.85	$1.93
May 31, 2010 – Jun 4, 2010	$1.93	$1.93	$1.88	$1.89
Jun 7, 2010 – Jun 11, 2010	$1.91	$1.91	$1.79	$1.89
Jun 14, 2010 – Jun 18, 2010	$1.91	$1.94	$1.88	$1.94
Jun 21, 2010 – Jun 25, 2010	$1.94	$1.99	$1.89	$1.98
Jun 28, 2010 – Jul 2, 2010	$1.96	$1.99	$1.88	$1.90
Jul 5, 2010 – Jul 9, 2010	$1.92	$1.95	$1.88	$1.95
Jul 12, 2010 – Jul 16, 2010	$1.96	$1.98	$1.89	$1.90
Jul 19, 2010 – Jul 23, 2010	$1.90	$1.99	$1.87	$1.96
Jul 26, 2010 – Jul 30, 2010	$1.97	$1.98	$1.93	$1.96
Aug 2, 2010 – Aug 6, 2010	$1.99	$1.99	$1.92	$1.95
Aug 9, 2010 – Aug 13, 2010	$1.96	$2.00	$1.91	$1.96
Aug 16, 2010 – Aug 20, 2010	$1.95	$2.00	$1.93	$1.96
Aug 23, 2010 – Aug 27, 2010	$1.99	$1.99	$1.93	$1.96
Aug 30, 2010 – Sep 3, 2010	$1.98	$2.02	$1.97	$2.02
Sep 6, 2010 – Sep 10, 2010	$2.02	$2.05	$1.99	$2.04
Sep 13, 2010 – Sep 17, 2010	$2.05	$2.05	$1.85	$1.91
Sep 20, 2010 – Sep 24, 2010	$1.91	$1.94	$1.87	$1.90
Sep 27, 2010 – Oct 1, 2010	$1.92	$1.95	$1.89	$1.93
Oct 4, 2010 – Oct 8, 2010	$1.92	$1.97	$1.91	$1.96
Oct 11, 2010 – Oct 15, 2010	$1.96	$1.98	$1.93	$1.93
Oct 18, 2010 – Oct 22, 2010	$1.93	$1.97	$1.92	$1.93
Oct 25, 2010 – Oct 29, 2010	$1.93	$1.97	$1.93	$1.94
Nov 1, 2010 – Nov 5, 2010	$1.95	$2.03	$1.94	$2.02
Nov 8, 2010 – Nov 12, 2010	$2.03	$2.04	$2.00	$2.01
Nov 15, 2010 – Nov 19, 2010	$2.02	$2.03	$1.93	$1.94
Nov 22, 2010 – Nov 26, 2010	$1.94	$1.95	$1.93	$1.95
Nov 29, 2010 – Dec 3, 2010	$1.94	$1.99	$1.93	$1.96
Dec 6, 2010 – Dec 10, 2010	$1.96	$2.00	$1.95	$1.98
Dec 13, 2010 – Dec 17, 2010	$1.98	$1.99	$1.95	$1.98
Dec 20, 2010 – Dec 23, 2010	$1.98	$2.00	$1.96	$2.00
Dec 27, 2010 – Dec 31, 2010	$2.00	$2.02	$1.98	$2.00
Jan 3, 2011 – Jan 7, 2011	$2.01	$2.03	$1.98	$2.01
Jan 10, 2011 – Jan 14, 2011	$2.00	$2.02	$1.98	$2.00
Jan 17, 2011 – Jan 21, 2011	$2.00	$2.01	$1.99	$1.99
Jan 24, 2011 – Jan 28, 2011	$1.99	$2.02	$1.98	$1.99
Jan 31, 2011 – Feb 4, 2011	$1.99	$2.04	$1.98	$2.00
Feb 7, 2011 – Feb 11, 2011	$2.02	$2.04	$2.02	$2.04
Feb 14, 2011 – Feb 18, 2011	$2.05	$2.08	$2.04	$2.08
Feb 21, 2011 – Feb 25, 2011	$2.07	$2.08	$2.02	$2.06
Feb 28, 2011 – Mar 4, 2011	$2.07	$2.09	$2.03	$2.06
Mar 7, 2011 – Mar 11, 2011	$2.06	$2.09	$2.04	$2.06
Mar 14, 2011 – Mar 18, 2011	$2.05	$2.06	$2.02	$2.04
Mar 21, 2011 – Mar 25, 2011	$2.05	$2.07	$2.03	$2.06
Mar 28, 2011 – Apr 1, 2011	$2.07	$2.08	$2.04	$2.04
Apr 4, 2011 – Apr 8, 2011	$2.04	$2.05	$2.02	$2.02
Apr 11, 2011 – Apr 15, 2011	$2.02	$2.03	$1.98	$2.02
Apr 18, 2011 – Apr 21, 2011	$2.02	$2.04	$1.99	$2.01
Apr 25, 2011 – Apr 29, 2011	$2.01	$2.06	$2.00	$2.05
May 2, 2011 – May 6, 2011	$2.05	$2.05	$2.02	$2.04
May 9, 2011 – May 13, 2011	$2.04	$2.06	$2.01	$2.03
May 16, 2011 – May 20, 2011	$2.04	$2.05	$2.01	$2.03
May 23, 2011 – May 27, 2011	$2.03	$2.04	$2.01	$2.03
May 30, 2011 – Jun 3, 2011	$2.04	$2.05	$2.02	$2.03
Jun 6, 2011 – Jun 10, 2011	$2.03	$2.03	$1.99	$1.99
Jun 13, 2011 – Jun 17, 2011	$2.01	$2.03	$1.99	$2.01
Jun 20, 2011 – Jun 24, 2011	$2.01	$2.06	$2.01	$2.06
Jun 27, 2011 – Jul 1, 2011	$2.07	$2.10	$2.05	$2.09
Jul 4, 2011 – Jul 8, 2011	$2.09	$2.12	$2.07	$2.09
Jul 11, 2011 – Jul 15, 2011	$2.09	$2.09	$2.04	$2.05
Jul 18, 2011 – Jul 22, 2011	$2.04	$2.08	$2.01	$2.07
Jul 25, 2011 – Jul 29, 2011	$2.07	$2.08	$2.00	$2.00
Aug 1, 2011 – Aug 5, 2011	$2.00	$2.07	$1.88	$1.94
Aug 8, 2011 – Aug 12, 2011	$1.89	$2.00	$1.73	$1.93
Aug 15, 2011 – Aug 19, 2011	$1.95	$2.01	$1.88	$1.88
Aug 22, 2011 – Aug 26, 2011	$1.90	$1.90	$1.80	$1.88
Aug 29, 2011 – Sep 2, 2011	$1.90	$1.97	$1.81	$1.85
Sep 5, 2011 – Sep 9, 2011	$1.81	$1.93	$1.80	$1.83
Sep 12, 2011 – Sep 16, 2011	$1.81	$1.95	$1.80	$1.94
Sep 19, 2011 – Sep 23, 2011	$1.91	$1.93	$1.78	$1.80
Sep 26, 2011 – Sep 30, 2011	$1.81	$1.87	$1.72	$1.74
Oct 3, 2011 – Oct 7, 2011	$1.72	$1.72	$1.56	$1.64
Oct 10, 2011 – Oct 14, 2011	$1.67	$1.76	$1.64	$1.76
Oct 17, 2011 – Oct 21, 2011	$1.75	$1.81	$1.70	$1.81
Oct 24, 2011 – Oct 28, 2011	$1.81	$1.92	$1.73	$1.86
Oct 31, 2011 – Nov 4, 2011	$1.85	$1.87	$1.64	$1.81
Nov 7, 2011 – Nov 11, 2011	$1.81	$1.87	$1.75	$1.85
Nov 14, 2011 – Nov 18, 2011	$1.83	$1.85	$1.77	$1.82
Nov 21, 2011 – Nov 25, 2011	$1.80	$1.82	$1.73	$1.73
Nov 28, 2011 – Dec 2, 2011	$1.77	$1.84	$1.73	$1.78
Dec 5, 2011 – Dec 9, 2011	$1.80	$1.82	$1.77	$1.80
Dec 12, 2011 – Dec 16, 2011	$1.78	$1.85	$1.73	$1.84
Dec 19, 2011 – Dec 23, 2011	$1.85	$1.87	$1.77	$1.82
Dec 26, 2011 – Dec 30, 2011	$1.83	$1.85	$1.76	$1.78
Jan 2, 2012 – Jan 6, 2012	$1.81	$1.84	$1.77	$1.81
Jan 9, 2012 – Jan 13, 2012	$1.81	$1.89	$1.80	$1.87
Jan 16, 2012 – Jan 20, 2012	$1.89	$2.02	$1.85	$2.00
Jan 23, 2012 – Jan 27, 2012	$2.00	$2.04	$1.97	$2.01
Jan 30, 2012 – Feb 3, 2012	$2.00	$2.09	$1.95	$2.08
Feb 6, 2012 – Feb 10, 2012	$2.08	$2.09	$2.00	$2.03
Feb 13, 2012 – Feb 17, 2012	$2.05	$2.07	$2.02	$2.04
Feb 20, 2012 – Feb 24, 2012	$2.05	$2.08	$2.02	$2.04
Feb 27, 2012 – Mar 2, 2012	$2.03	$2.09	$2.01	$2.01
Mar 5, 2012 – Mar 9, 2012	$2.02	$2.11	$2.02	$2.10
Mar 12, 2012 – Mar 16, 2012	$2.11	$2.16	$2.10	$2.12
Mar 19, 2012 – Mar 23, 2012	$2.12	$2.21	$2.12	$2.20
Mar 26, 2012 – Mar 30, 2012	$2.21	$2.22	$2.12	$2.18
Apr 2, 2012 – Apr 5, 2012	$2.19	$2.20	$2.15	$2.18
Apr 9, 2012 – Apr 13, 2012	$2.16	$2.21	$2.13	$2.17
Apr 16, 2012 – Apr 20, 2012	$2.18	$2.22	$2.16	$2.20
Apr 23, 2012 – Apr 27, 2012	$2.17	$2.24	$2.17	$2.23
Apr 30, 2012 – May 4, 2012	$2.23	$2.26	$2.18	$2.20
May 7, 2012 – May 11, 2012	$2.21	$2.29	$2.20	$2.28
May 14, 2012 – May 18, 2012	$2.27	$2.28	$2.16	$2.18
May 21, 2012 – May 25, 2012	$2.19	$2.25	$2.17	$2.22
May 28, 2012 – Jun 1, 2012	$2.24	$2.24	$2.18	$2.21
Jun 4, 2012 – Jun 8, 2012	$2.22	$2.30	$2.20	$2.30
Jun 11, 2012 – Jun 15, 2012	$2.31	$2.32	$2.20	$2.25
Jun 18, 2012 – Jun 22, 2012	$2.24	$2.30	$2.23	$2.28
Jun 25, 2012 – Jun 29, 2012	$2.27	$2.35	$2.25	$2.30
Jul 2, 2012 – Jul 6, 2012	$2.29	$2.35	$2.29	$2.34
Jul 9, 2012 – Jul 13, 2012	$2.34	$2.41	$2.33	$2.38
Jul 16, 2012 – Jul 20, 2012	$2.38	$2.41	$2.35	$2.39
Jul 23, 2012 – Jul 27, 2012	$2.36	$2.42	$2.35	$2.40
Jul 30, 2012 – Aug 3, 2012	$2.41	$2.43	$2.35	$2.39
Aug 6, 2012 – Aug 10, 2012	$2.40	$2.45	$2.35	$2.43
Aug 13, 2012 – Aug 17, 2012	$2.43	$2.45	$2.43	$2.45
Aug 20, 2012 – Aug 24, 2012	$2.45	$2.50	$2.44	$2.47
Aug 27, 2012 – Aug 31, 2012	$2.47	$2.53	$2.47	$2.50
Sep 3, 2012 – Sep 7, 2012	$2.50	$2.56	$2.49	$2.54
Sep 10, 2012 – Sep 14, 2012	$2.54	$2.58	$2.54	$2.56
Sep 17, 2012 – Sep 21, 2012	$2.56	$2.61	$2.55	$2.58
Sep 24, 2012 – Sep 28, 2012	$2.59	$2.61	$2.50	$2.53
Oct 1, 2012 – Oct 5, 2012	$2.53	$2.55	$2.44	$2.44
Oct 8, 2012 – Oct 12, 2012	$2.44	$2.48	$2.41	$2.42
Oct 15, 2012 – Oct 19, 2012	$2.42	$2.46	$2.32	$2.43
Oct 22, 2012 – Oct 26, 2012	$2.43	$2.48	$2.41	$2.48
Oct 29, 2012 – Nov 2, 2012	$2.48	$2.48	$2.29	$2.39
Nov 5, 2012 – Nov 9, 2012	$2.39	$2.41	$2.26	$2.30
Nov 12, 2012 – Nov 16, 2012	$2.31	$2.39	$2.21	$2.35
Nov 19, 2012 – Nov 23, 2012	$2.36	$2.40	$2.32	$2.40
Nov 26, 2012 – Nov 30, 2012	$2.40	$2.44	$2.39	$2.43
Dec 3, 2012 – Dec 7, 2012	$2.44	$2.44	$2.37	$2.40
Dec 10, 2012 – Dec 14, 2012	$2.40	$2.46	$2.40	$2.42
Dec 17, 2012 – Dec 21, 2012	$2.45	$2.48	$2.42	$2.46
Dec 24, 2012 – Dec 28, 2012	$2.45	$2.50	$2.42	$2.42
Dec 31, 2012 – Jan 4, 2013	$2.43	$2.54	$2.41	$2.53
Jan 7, 2013 – Jan 11, 2013	$2.53	$2.61	$2.52	$2.60
Jan 14, 2013 – Jan 18, 2013	$2.61	$2.62	$2.57	$2.60
Jan 21, 2013 – Jan 25, 2013	$2.61	$2.64	$2.56	$2.60
Jan 28, 2013 – Feb 1, 2013	$2.61	$2.63	$2.58	$2.63
Feb 4, 2013 – Feb 8, 2013	$2.63	$2.63	$2.59	$2.61
Feb 11, 2013 – Feb 15, 2013	$2.61	$2.64	$2.59	$2.63
Feb 18, 2013 – Feb 22, 2013	$2.63	$2.66	$2.56	$2.60
Feb 25, 2013 – Mar 1, 2013	$2.62	$2.65	$2.55	$2.58
Mar 4, 2013 – Mar 8, 2013	$2.58	$2.64	$2.53	$2.54
Mar 11, 2013 – Mar 15, 2013	$2.54	$2.59	$2.54	$2.57
Mar 18, 2013 – Mar 22, 2013	$2.55	$2.58	$2.54	$2.58
Mar 25, 2013 – Mar 28, 2013	$2.58	$2.69	$2.57	$2.69
Apr 1, 2013 – Apr 5, 2013	$2.67	$2.72	$2.63	$2.68
Apr 8, 2013 – Apr 12, 2013	$2.68	$2.71	$2.64	$2.66
Apr 15, 2013 – Apr 19, 2013	$2.66	$2.66	$2.59	$2.60
Apr 22, 2013 – Apr 26, 2013	$2.62	$2.67	$2.59	$2.67
Apr 29, 2013 – May 3, 2013	$2.68	$2.74	$2.66	$2.71
May 6, 2013 – May 10, 2013	$2.74	$2.79	$2.73	$2.77
May 13, 2013 – May 17, 2013	$2.77	$2.77	$2.64	$2.77
May 20, 2013 – May 24, 2013	$2.77	$2.78	$2.63	$2.70
May 27, 2013 – May 31, 2013	$2.72	$2.74	$2.54	$2.55
Jun 3, 2013 – Jun 7, 2013	$2.55	$2.60	$2.49	$2.55
Jun 10, 2013 – Jun 14, 2013	$2.55	$2.60	$2.45	$2.55
Jun 17, 2013 – Jun 21, 2013	$2.57	$2.61	$2.37	$2.48
Jun 24, 2013 – Jun 28, 2013	$2.45	$2.55	$2.41	$2.49
Jul 1, 2013 – Jul 5, 2013	$2.50	$2.52	$2.37	$2.48
Jul 8, 2013 – Jul 12, 2013	$2.47	$2.56	$2.43	$2.52
Jul 15, 2013 – Jul 19, 2013	$2.52	$2.56	$2.49	$2.54
Jul 22, 2013 – Jul 26, 2013	$2.56	$2.56	$2.47	$2.54
Jul 29, 2013 – Aug 2, 2013	$2.54	$2.56	$2.44	$2.46
Aug 5, 2013 – Aug 9, 2013	$2.45	$2.47	$2.43	$2.45
Aug 12, 2013 – Aug 16, 2013	$2.45	$2.45	$2.39	$2.39
Aug 19, 2013 – Aug 23, 2013	$2.40	$2.40	$2.29	$2.39
Aug 26, 2013 – Aug 30, 2013	$2.39	$2.39	$2.33	$2.36
Sep 2, 2013 – Sep 6, 2013	$2.38	$2.38	$2.30	$2.37
Sep 9, 2013 – Sep 13, 2013	$2.37	$2.46	$2.36	$2.42
Sep 16, 2013 – Sep 20, 2013	$2.44	$2.52	$2.43	$2.49
Sep 23, 2013 – Sep 27, 2013	$2.50	$2.52	$2.43	$2.44
Sep 30, 2013 – Oct 4, 2013	$2.43	$2.50	$2.43	$2.47
Oct 7, 2013 – Oct 11, 2013	$2.45	$2.55	$2.45	$2.55
Oct 14, 2013 – Oct 18, 2013	$2.54	$2.57	$2.50	$2.54
Oct 21, 2013 – Oct 25, 2013	$2.56	$2.63	$2.52	$2.62
Oct 28, 2013 – Nov 1, 2013	$2.63	$2.65	$2.57	$2.61
Nov 4, 2013 – Nov 8, 2013	$2.62	$2.66	$2.59	$2.61
Nov 11, 2013 – Nov 15, 2013	$2.60	$2.71	$2.59	$2.67
Nov 18, 2013 – Nov 22, 2013	$2.67	$2.67	$2.61	$2.64
Nov 25, 2013 – Nov 29, 2013	$2.65	$2.70	$2.64	$2.68
Dec 2, 2013 – Dec 6, 2013	$2.70	$2.70	$2.61	$2.66
Dec 9, 2013 – Dec 13, 2013	$2.67	$2.71	$2.64	$2.67
Dec 16, 2013 – Dec 20, 2013	$2.67	$2.71	$2.66	$2.71
Dec 23, 2013 – Dec 27, 2013	$2.71	$2.74	$2.68	$2.71
Dec 30, 2013 – Jan 3, 2014	$2.70	$2.72	$2.68	$2.71
Jan 6, 2014 – Jan 10, 2014	$2.72	$2.75	$2.71	$2.74
Jan 13, 2014 – Jan 17, 2014	$2.75	$2.76	$2.71	$2.74
Jan 20, 2014 – Jan 24, 2014	$2.74	$2.77	$2.73	$2.74
Jan 27, 2014 – Jan 31, 2014	$2.75	$2.77	$2.71	$2.77
Feb 3, 2014 – Feb 7, 2014	$2.72	$2.76	$2.67	$2.71
Feb 10, 2014 – Feb 14, 2014	$2.72	$2.76	$2.68	$2.75
Feb 17, 2014 – Feb 21, 2014	$2.74	$2.79	$2.74	$2.76
Feb 24, 2014 – Feb 28, 2014	$2.77	$2.78	$2.69	$2.76
Mar 3, 2014 – Mar 7, 2014	$2.76	$2.80	$2.73	$2.73
Mar 10, 2014 – Mar 14, 2014	$2.74	$2.81	$2.70	$2.80
Mar 17, 2014 – Mar 21, 2014	$2.81	$2.81	$2.76	$2.80
Mar 24, 2014 – Mar 28, 2014	$2.80	$2.82	$2.74	$2.79
Mar 31, 2014 – Apr 4, 2014	$2.80	$2.85	$2.78	$2.82
Apr 7, 2014 – Apr 11, 2014	$2.82	$2.87	$2.81	$2.83
Apr 14, 2014 – Apr 17, 2014	$2.84	$2.88	$2.82	$2.87
Apr 21, 2014 – Apr 25, 2014	$2.86	$2.90	$2.85	$2.88
Apr 28, 2014 – May 2, 2014	$2.89	$2.89	$2.75	$2.76
May 5, 2014 – May 9, 2014	$2.77	$2.79	$2.76	$2.77
May 12, 2014 – May 16, 2014	$2.79	$2.82	$2.75	$2.78
May 19, 2014 – May 23, 2014	$2.78	$2.82	$2.76	$2.81
May 26, 2014 – May 30, 2014	$2.81	$2.85	$2.81	$2.83
Jun 2, 2014 – Jun 6, 2014	$2.83	$2.86	$2.80	$2.86
Jun 9, 2014 – Jun 13, 2014	$2.87	$2.89	$2.79	$2.82
Jun 16, 2014 – Jun 20, 2014	$2.82	$2.82	$2.80	$2.81
Jun 23, 2014 – Jun 27, 2014	$2.81	$2.86	$2.78	$2.84
Jun 30, 2014 – Jul 3, 2014	$2.84	$2.88	$2.82	$2.84
Jul 7, 2014 – Jul 11, 2014	$2.85	$2.88	$2.83	$2.86
Jul 14, 2014 – Jul 18, 2014	$2.87	$2.89	$2.85	$2.86
Jul 21, 2014 – Jul 25, 2014	$2.86	$2.87	$2.83	$2.84
Jul 28, 2014 – Aug 1, 2014	$2.83	$2.90	$2.81	$2.83
Aug 4, 2014 – Aug 8, 2014	$2.84	$2.89	$2.83	$2.87
Aug 11, 2014 – Aug 15, 2014	$2.87	$2.90	$2.84	$2.89
Aug 18, 2014 – Aug 22, 2014	$2.91	$2.91	$2.87	$2.88
Aug 25, 2014 – Aug 29, 2014	$2.88	$2.91	$2.87	$2.91
Sep 1, 2014 – Sep 5, 2014	$2.92	$2.92	$2.89	$2.91
Sep 8, 2014 – Sep 12, 2014	$2.91	$2.94	$2.87	$2.88
Sep 15, 2014 – Sep 19, 2014	$2.88	$2.89	$2.84	$2.87
Sep 22, 2014 – Sep 26, 2014	$2.86	$2.87	$2.81	$2.84
Sep 29, 2014 – Oct 3, 2014	$2.84	$2.84	$2.77	$2.81
Oct 6, 2014 – Oct 10, 2014	$2.82	$2.89	$2.79	$2.84
Oct 13, 2014 – Oct 17, 2014	$2.84	$2.87	$2.79	$2.83
Oct 20, 2014 – Oct 24, 2014	$2.83	$2.92	$2.82	$2.90
Oct 27, 2014 – Oct 31, 2014	$2.89	$2.93	$2.84	$2.91
Nov 3, 2014 – Nov 7, 2014	$2.92	$2.92	$2.86	$2.91
Nov 10, 2014 – Nov 14, 2014	$2.92	$2.94	$2.90	$2.91
Nov 17, 2014 – Nov 21, 2014	$2.92	$2.95	$2.89	$2.90
Nov 24, 2014 – Nov 28, 2014	$2.91	$2.96	$2.90	$2.95
Dec 1, 2014 – Dec 5, 2014	$2.95	$2.98	$2.92	$2.95
Dec 8, 2014 – Dec 12, 2014	$2.95	$2.98	$2.91	$2.91
Dec 15, 2014 – Dec 19, 2014	$2.92	$3.01	$2.88	$3.00
Dec 22, 2014 – Dec 26, 2014	$3.01	$3.01	$2.95	$2.99
Dec 29, 2014 – Jan 2, 2015	$3.00	$3.05	$2.96	$3.00
Jan 5, 2015 – Jan 9, 2015	$2.98	$3.03	$2.97	$2.98
Jan 12, 2015 – Jan 16, 2015	$2.98	$3.03	$2.95	$3.03
Jan 19, 2015 – Jan 23, 2015	$3.04	$3.05	$2.99	$3.05
Jan 26, 2015 – Jan 30, 2015	$3.04	$3.07	$2.99	$3.00
Feb 2, 2015 – Feb 6, 2015	$3.00	$3.07	$2.97	$3.02
Feb 9, 2015 – Feb 13, 2015	$3.02	$3.05	$3.00	$3.03
Feb 16, 2015 – Feb 20, 2015	$3.03	$3.05	$3.01	$3.03
Feb 23, 2015 – Feb 27, 2015	$3.03	$3.13	$3.00	$3.10
Mar 2, 2015 – Mar 6, 2015	$3.11	$3.18	$2.99	$3.02
Mar 9, 2015 – Mar 13, 2015	$3.03	$3.07	$3.02	$3.04
Mar 16, 2015 – Mar 20, 2015	$3.05	$3.20	$3.05	$3.20
Mar 23, 2015 – Mar 27, 2015	$3.21	$3.22	$3.14	$3.17
Mar 30, 2015 – Apr 2, 2015	$3.18	$3.24	$3.16	$3.21
Apr 6, 2015 – Apr 10, 2015	$3.22	$3.24	$3.18	$3.20
Apr 13, 2015 – Apr 17, 2015	$3.22	$3.22	$3.17	$3.18
Apr 20, 2015 – Apr 24, 2015	$3.19	$3.22	$3.16	$3.21
Apr 27, 2015 – May 1, 2015	$3.22	$3.24	$3.15	$3.19
May 4, 2015 – May 8, 2015	$3.19	$3.21	$3.13	$3.17
May 11, 2015 – May 15, 2015	$3.18	$3.25	$3.13	$3.24
May 18, 2015 – May 22, 2015	$3.23	$3.24	$3.19	$3.20
May 25, 2015 – May 29, 2015	$3.20	$3.23	$3.16	$3.19
Jun 1, 2015 – Jun 5, 2015	$3.20	$3.24	$3.16	$3.17
Jun 8, 2015 – Jun 12, 2015	$3.17	$3.19	$3.14	$3.18
Jun 15, 2015 – Jun 19, 2015	$3.18	$3.27	$3.16	$3.27
Jun 22, 2015 – Jun 26, 2015	$3.28	$3.28	$3.18	$3.20
Jun 29, 2015 – Jul 2, 2015	$3.19	$3.22	$3.12	$3.16
Jul 6, 2015 – Jul 10, 2015	$3.16	$3.24	$3.15	$3.22
Jul 13, 2015 – Jul 17, 2015	$3.23	$3.27	$3.20	$3.24
Jul 20, 2015 – Jul 24, 2015	$3.24	$3.24	$3.10	$3.11
Jul 27, 2015 – Jul 31, 2015	$3.11	$3.24	$3.09	$3.22
Aug 3, 2015 – Aug 7, 2015	$3.21	$3.24	$3.19	$3.22
Aug 10, 2015 – Aug 14, 2015	$3.22	$3.28	$3.21	$3.27
Aug 17, 2015 – Aug 21, 2015	$3.26	$3.29	$3.17	$3.18
Aug 24, 2015 – Aug 28, 2015	$3.12	$3.20	$2.46	$3.15
Aug 31, 2015 – Sep 4, 2015	$3.14	$3.15	$3.06	$3.08
Sep 7, 2015 – Sep 11, 2015	$3.11	$3.13	$3.06	$3.11
Sep 14, 2015 – Sep 18, 2015	$3.11	$3.21	$3.10	$3.19
Sep 21, 2015 – Sep 25, 2015	$3.19	$3.27	$3.18	$3.18
Sep 28, 2015 – Oct 2, 2015	$3.19	$3.19	$3.02	$3.06
Oct 5, 2015 – Oct 9, 2015	$3.08	$3.25	$3.07	$3.22
Oct 12, 2015 – Oct 16, 2015	$3.21	$3.28	$3.17	$3.24
Oct 19, 2015 – Oct 23, 2015	$3.23	$3.33	$3.23	$3.31
Oct 26, 2015 – Oct 30, 2015	$3.32	$3.32	$3.22	$3.25
Nov 2, 2015 – Nov 6, 2015	$3.27	$3.38	$3.26	$3.32
Nov 9, 2015 – Nov 13, 2015	$3.34	$3.36	$3.29	$3.33
Nov 16, 2015 – Nov 20, 2015	$3.33	$3.41	$3.29	$3.40
Nov 23, 2015 – Nov 27, 2015	$3.40	$3.45	$3.37	$3.44
Nov 30, 2015 – Dec 4, 2015	$3.45	$3.47	$3.35	$3.42
Dec 7, 2015 – Dec 11, 2015	$3.42	$3.43	$3.36	$3.36
Dec 14, 2015 – Dec 18, 2015	$3.36	$3.46	$3.30	$3.44
Dec 21, 2015 – Dec 24, 2015	$3.46	$3.58	$3.41	$3.51
Dec 28, 2015 – Dec 31, 2015	$3.51	$3.54	$3.43	$3.46
Jan 4, 2016 – Jan 8, 2016	$3.46	$3.50	$3.35	$3.36
Jan 11, 2016 – Jan 15, 2016	$3.36	$3.43	$3.15	$3.20
Jan 18, 2016 – Jan 22, 2016	$3.21	$3.22	$2.77	$3.15
Jan 25, 2016 – Jan 29, 2016	$3.13	$3.19	$3.03	$3.19
Feb 1, 2016 – Feb 5, 2016	$3.18	$3.21	$3.12	$3.15
Feb 8, 2016 – Feb 12, 2016	$3.16	$3.21	$3.02	$3.11
Feb 15, 2016 – Feb 19, 2016	$3.12	$3.30	$3.09	$3.26
Feb 22, 2016 – Feb 26, 2016	$3.28	$3.41	$3.09	$3.12
Feb 29, 2016 – Mar 4, 2016	$3.12	$3.22	$3.07	$3.20
Mar 7, 2016 – Mar 11, 2016	$3.20	$3.24	$3.14	$3.23
Mar 14, 2016 – Mar 18, 2016	$3.23	$3.33	$3.13	$3.27
Mar 21, 2016 – Mar 24, 2016	$3.28	$3.38	$3.25	$3.30
Mar 28, 2016 – Apr 1, 2016	$3.31	$3.41	$3.23	$3.33
Apr 4, 2016 – Apr 8, 2016	$3.34	$3.35	$3.26	$3.27
Apr 11, 2016 – Apr 15, 2016	$3.26	$3.33	$3.23	$3.30
Apr 18, 2016 – Apr 22, 2016	$3.30	$3.34	$3.21	$3.24
Apr 25, 2016 – Apr 29, 2016	$3.23	$3.32	$3.22	$3.29
May 2, 2016 – May 6, 2016	$3.30	$3.32	$3.24	$3.29
May 9, 2016 – May 13, 2016	$3.30	$3.36	$3.27	$3.29
May 16, 2016 – May 20, 2016	$3.29	$3.31	$3.19	$3.26
May 23, 2016 – May 27, 2016	$3.27	$3.33	$3.25	$3.32
May 30, 2016 – Jun 3, 2016	$3.32	$3.40	$3.30	$3.40
Jun 6, 2016 – Jun 10, 2016	$3.41	$3.43	$3.38	$3.41
Jun 13, 2016 – Jun 17, 2016	$3.41	$3.43	$3.36	$3.39
Jun 20, 2016 – Jun 24, 2016	$3.41	$3.44	$3.29	$3.34
Jun 27, 2016 – Jul 1, 2016	$3.34	$3.45	$3.27	$3.40
Jul 4, 2016 – Jul 8, 2016	$3.39	$3.43	$3.34	$3.41
Jul 11, 2016 – Jul 15, 2016	$3.40	$3.46	$3.39	$3.44
Jul 18, 2016 – Jul 22, 2016	$3.46	$3.56	$3.45	$3.55
Jul 25, 2016 – Jul 29, 2016	$3.56	$3.57	$3.44	$3.46
Aug 1, 2016 – Aug 5, 2016	$3.46	$3.52	$3.39	$3.49
Aug 8, 2016 – Aug 12, 2016	$3.50	$3.53	$3.46	$3.51
Aug 15, 2016 – Aug 19, 2016	$3.51	$3.52	$3.44	$3.46
Aug 22, 2016 – Aug 26, 2016	$3.46	$3.49	$3.43	$3.45
Aug 29, 2016 – Sep 2, 2016	$3.45	$3.57	$3.43	$3.55
Sep 5, 2016 – Sep 9, 2016	$3.56	$3.63	$3.53	$3.53
Sep 12, 2016 – Sep 16, 2016	$3.52	$3.61	$3.50	$3.53
Sep 19, 2016 – Sep 23, 2016	$3.55	$3.68	$3.55	$3.63
Sep 26, 2016 – Sep 30, 2016	$3.64	$3.68	$3.57	$3.58
Oct 3, 2016 – Oct 7, 2016	$3.57	$3.57	$3.40	$3.41
Oct 10, 2016 – Oct 14, 2016	$3.41	$3.56	$3.41	$3.53
Oct 17, 2016 – Oct 21, 2016	$3.55	$3.57	$3.52	$3.56
Oct 24, 2016 – Oct 28, 2016	$3.57	$3.72	$3.57	$3.70
Oct 31, 2016 – Nov 4, 2016	$3.71	$3.74	$3.62	$3.67
Nov 7, 2016 – Nov 11, 2016	$3.70	$3.73	$3.58	$3.69
Nov 14, 2016 – Nov 18, 2016	$3.70	$3.79	$3.69	$3.78
Nov 21, 2016 – Nov 25, 2016	$3.81	$3.81	$3.72	$3.77
Nov 28, 2016 – Dec 2, 2016	$3.79	$3.84	$3.72	$3.74
Dec 5, 2016 – Dec 9, 2016	$3.76	$3.96	$3.76	$3.95
Dec 12, 2016 – Dec 16, 2016	$3.95	$3.96	$3.63	$3.67
Dec 19, 2016 – Dec 23, 2016	$3.69	$3.75	$3.68	$3.71
Dec 26, 2016 – Dec 30, 2016	$3.72	$3.76	$3.69	$3.73
Jan 2, 2017 – Jan 6, 2017	$3.74	$3.85	$3.73	$3.83
Jan 9, 2017 – Jan 13, 2017	$3.83	$3.84	$3.78	$3.84
Jan 16, 2017 – Jan 20, 2017	$3.85	$3.86	$3.82	$3.82
Jan 23, 2017 – Jan 27, 2017	$3.84	$3.92	$3.83	$3.90
Jan 30, 2017 – Feb 3, 2017	$3.89	$3.94	$3.83	$3.93
Feb 6, 2017 – Feb 10, 2017	$3.93	$3.99	$3.92	$3.99
Feb 13, 2017 – Feb 17, 2017	$3.99	$4.03	$3.92	$4.00
Feb 20, 2017 – Feb 24, 2017	$4.01	$4.06	$4.00	$4.03
Feb 27, 2017 – Mar 3, 2017	$4.04	$4.15	$4.03	$4.08
Mar 6, 2017 – Mar 10, 2017	$4.08	$4.13	$3.98	$4.02
Mar 13, 2017 – Mar 17, 2017	$4.03	$4.13	$3.98	$4.12
Mar 20, 2017 – Mar 24, 2017	$4.14	$4.20	$4.09	$4.17
Mar 27, 2017 – Mar 31, 2017	$4.17	$4.33	$4.16	$4.33
Apr 3, 2017 – Apr 7, 2017	$4.33	$4.36	$4.27	$4.31
Apr 10, 2017 – Apr 13, 2017	$4.33	$4.35	$4.30	$4.31
Apr 17, 2017 – Apr 21, 2017	$4.32	$4.37	$4.30	$4.33
Apr 24, 2017 – Apr 28, 2017	$4.33	$4.58	$4.31	$4.44
May 1, 2017 – May 5, 2017	$4.44	$4.45	$4.20	$4.28
May 8, 2017 – May 12, 2017	$4.28	$4.29	$4.17	$4.18
May 15, 2017 – May 19, 2017	$4.17	$4.22	$4.16	$4.19
May 22, 2017 – May 26, 2017	$4.20	$4.38	$4.20	$4.37
May 29, 2017 – Jun 2, 2017	$4.37	$4.38	$4.18	$4.26
Jun 5, 2017 – Jun 9, 2017	$4.25	$4.27	$4.17	$4.26
Jun 12, 2017 – Jun 16, 2017	$4.28	$4.37	$4.27	$4.36
Jun 19, 2017 – Jun 23, 2017	$4.38	$4.43	$4.36	$4.41
Jun 26, 2017 – Jun 30, 2017	$4.43	$4.43	$4.34	$4.38
Jul 3, 2017 – Jul 7, 2017	$4.38	$4.43	$4.32	$4.33
Jul 10, 2017 – Jul 14, 2017	$4.33	$4.38	$4.28	$4.33
Jul 17, 2017 – Jul 21, 2017	$4.32	$4.33	$4.22	$4.30
Jul 24, 2017 – Jul 28, 2017	$4.30	$4.31	$4.20	$4.22
Jul 31, 2017 – Aug 4, 2017	$4.23	$4.27	$4.18	$4.25
Aug 7, 2017 – Aug 11, 2017	$4.26	$4.30	$4.20	$4.24
Aug 14, 2017 – Aug 18, 2017	$4.25	$4.31	$4.21	$4.23
Aug 21, 2017 – Aug 25, 2017	$4.22	$4.25	$4.19	$4.21
Aug 28, 2017 – Sep 1, 2017	$4.21	$4.30	$4.19	$4.29
Sep 4, 2017 – Sep 8, 2017	$4.29	$4.30	$4.18	$4.19
Sep 11, 2017 – Sep 15, 2017	$4.21	$4.26	$4.20	$4.24
Sep 18, 2017 – Sep 22, 2017	$4.25	$4.34	$4.23	$4.33
Sep 25, 2017 – Sep 29, 2017	$4.33	$4.42	$4.33	$4.38
Oct 2, 2017 – Oct 6, 2017	$4.39	$4.43	$4.38	$4.41
Oct 9, 2017 – Oct 13, 2017	$4.41	$4.45	$4.40	$4.44
Oct 16, 2017 – Oct 20, 2017	$4.44	$4.47	$4.43	$4.46
Oct 23, 2017 – Oct 27, 2017	$4.48	$4.48	$4.35	$4.41
Oct 30, 2017 – Nov 3, 2017	$4.38	$4.45	$4.36	$4.44
Nov 6, 2017 – Nov 10, 2017	$4.44	$4.44	$4.38	$4.40
Nov 13, 2017 – Nov 17, 2017	$4.40	$4.48	$4.39	$4.46
Nov 20, 2017 – Nov 24, 2017	$4.46	$4.53	$4.45	$4.50
Nov 27, 2017 – Dec 1, 2017	$4.52	$4.54	$4.44	$4.50
Dec 4, 2017 – Dec 8, 2017	$4.54	$4.55	$4.48	$4.52
Dec 11, 2017 – Dec 15, 2017	$4.52	$4.57	$4.49	$4.55
Dec 18, 2017 – Dec 22, 2017	$4.57	$4.59	$4.49	$4.57
Dec 25, 2017 – Dec 29, 2017	$4.59	$4.65	$4.57	$4.58
Jan 1, 2018 – Jan 5, 2018	$4.57	$4.58	$4.50	$4.52
Jan 8, 2018 – Jan 12, 2018	$4.51	$4.57	$4.49	$4.54
Jan 15, 2018 – Jan 19, 2018	$4.56	$4.59	$4.52	$4.54
Jan 22, 2018 – Jan 26, 2018	$4.55	$4.61	$4.54	$4.57
Jan 29, 2018 – Feb 2, 2018	$4.56	$4.58	$4.49	$4.50
Feb 5, 2018 – Feb 9, 2018	$4.49	$4.50	$4.36	$4.39
Feb 12, 2018 – Feb 16, 2018	$4.38	$4.64	$4.36	$4.64
Feb 19, 2018 – Feb 23, 2018	$4.63	$4.64	$4.54	$4.58
Feb 26, 2018 – Mar 2, 2018	$4.59	$4.61	$4.50	$4.57
Mar 5, 2018 – Mar 9, 2018	$4.57	$4.64	$4.57	$4.62
Mar 12, 2018 – Mar 16, 2018	$4.63	$4.67	$4.48	$4.58
Mar 19, 2018 – Mar 23, 2018	$4.58	$4.62	$4.48	$4.50
Mar 26, 2018 – Mar 29, 2018	$4.53	$4.59	$4.51	$4.58
Apr 2, 2018 – Apr 6, 2018	$4.57	$4.60	$4.51	$4.56
Apr 9, 2018 – Apr 13, 2018	$4.58	$4.59	$4.53	$4.53
Apr 16, 2018 – Apr 20, 2018	$4.55	$4.58	$4.53	$4.53
Apr 23, 2018 – Apr 27, 2018	$4.54	$4.58	$4.51	$4.57
Apr 30, 2018 – May 4, 2018	$4.58	$4.64	$4.52	$4.61
May 7, 2018 – May 11, 2018	$4.63	$4.66	$4.59	$4.65
May 14, 2018 – May 18, 2018	$4.65	$4.70	$4.64	$4.69
May 21, 2018 – May 25, 2018	$4.69	$4.75	$4.67	$4.73
May 28, 2018 – Jun 1, 2018	$4.73	$4.78	$4.72	$4.77
Jun 4, 2018 – Jun 8, 2018	$4.76	$4.80	$4.74	$4.79
Jun 11, 2018 – Jun 15, 2018	$4.80	$4.82	$4.76	$4.78
Jun 18, 2018 – Jun 22, 2018	$4.78	$4.83	$4.77	$4.78
Jun 25, 2018 – Jun 29, 2018	$4.79	$4.80	$4.73	$4.77
Jul 2, 2018 – Jul 6, 2018	$4.77	$4.94	$4.77	$4.93
Jul 9, 2018 – Jul 13, 2018	$4.94	$4.95	$4.87	$4.88
Jul 16, 2018 – Jul 20, 2018	$4.89	$4.94	$4.86	$4.92
Jul 23, 2018 – Jul 27, 2018	$4.92	$4.99	$4.86	$4.92
Jul 30, 2018 – Aug 3, 2018	$4.93	$5.01	$4.92	$4.95
Aug 6, 2018 – Aug 10, 2018	$4.96	$4.98	$4.87	$4.88
Aug 13, 2018 – Aug 17, 2018	$4.88	$5.02	$4.87	$5.02
Aug 20, 2018 – Aug 24, 2018	$5.02	$5.10	$5.02	$5.05
Aug 27, 2018 – Aug 31, 2018	$5.06	$5.09	$5.04	$5.07
Sep 3, 2018 – Sep 7, 2018	$5.07	$5.11	$5.04	$5.05
Sep 10, 2018 – Sep 14, 2018	$5.06	$5.10	$5.03	$5.08
Sep 17, 2018 – Sep 21, 2018	$5.09	$5.09	$4.97	$5.06
Sep 24, 2018 – Sep 28, 2018	$5.07	$5.08	$5.01	$5.05
Oct 1, 2018 – Oct 5, 2018	$5.05	$5.08	$4.89	$5.00
Oct 8, 2018 – Oct 12, 2018	$5.00	$5.09	$4.88	$4.93
Oct 15, 2018 – Oct 19, 2018	$4.93	$5.07	$4.91	$4.97
Oct 22, 2018 – Oct 26, 2018	$4.98	$5.05	$4.86	$4.90
Oct 29, 2018 – Nov 2, 2018	$4.92	$5.05	$4.86	$5.01
Nov 5, 2018 – Nov 9, 2018	$5.01	$5.07	$4.98	$5.06
Nov 12, 2018 – Nov 16, 2018	$5.07	$5.09	$4.92	$4.98
Nov 19, 2018 – Nov 23, 2018	$4.98	$5.00	$4.90	$4.96
Nov 26, 2018 – Nov 30, 2018	$4.97	$5.11	$4.96	$5.07
Dec 3, 2018 – Dec 7, 2018	$5.08	$5.13	$4.98	$5.00
Dec 10, 2018 – Dec 14, 2018	$5.02	$5.07	$4.95	$5.00
Dec 17, 2018 – Dec 21, 2018	$4.99	$5.00	$4.49	$4.52
Dec 24, 2018 – Dec 28, 2018	$4.49	$4.69	$4.39	$4.63
Dec 31, 2018 – Jan 4, 2019	$4.63	$4.70	$4.52	$4.67
Jan 7, 2019 – Jan 11, 2019	$4.70	$4.81	$4.67	$4.79
Jan 14, 2019 – Jan 18, 2019	$4.78	$4.92	$4.78	$4.88
Jan 21, 2019 – Jan 25, 2019	$4.87	$4.89	$4.80	$4.88
Jan 28, 2019 – Feb 1, 2019	$4.87	$5.01	$4.86	$4.98
Feb 4, 2019 – Feb 8, 2019	$4.98	$5.08	$4.96	$5.07
Feb 11, 2019 – Feb 15, 2019	$5.08	$5.08	$4.89	$4.92
Feb 18, 2019 – Feb 22, 2019	$4.92	$5.00	$4.90	$4.99
Feb 25, 2019 – Mar 1, 2019	$5.01	$5.04	$4.93	$4.97
Mar 4, 2019 – Mar 8, 2019	$4.98	$5.03	$4.92	$4.94
Mar 11, 2019 – Mar 15, 2019	$4.96	$5.07	$4.94	$5.07
Mar 18, 2019 – Mar 22, 2019	$5.06	$5.13	$5.03	$5.05
Mar 25, 2019 – Mar 29, 2019	$5.05	$5.17	$5.03	$5.13
Apr 1, 2019 – Apr 5, 2019	$5.14	$5.19	$5.13	$5.19
Apr 8, 2019 – Apr 12, 2019	$5.19	$5.25	$5.15	$5.24
Apr 15, 2019 – Apr 18, 2019	$5.25	$5.25	$5.17	$5.21
Apr 22, 2019 – Apr 26, 2019	$5.19	$5.32	$5.17	$5.31
Apr 29, 2019 – May 3, 2019	$5.32	$5.41	$5.24	$5.37
May 6, 2019 – May 10, 2019	$5.32	$5.40	$5.07	$5.25
May 13, 2019 – May 17, 2019	$5.18	$5.29	$5.18	$5.22
May 20, 2019 – May 24, 2019	$5.23	$5.29	$5.20	$5.29
May 27, 2019 – May 31, 2019	$5.28	$5.29	$5.14	$5.18
Jun 3, 2019 – Jun 7, 2019	$5.17	$5.28	$5.17	$5.25
Jun 10, 2019 – Jun 14, 2019	$5.27	$5.31	$5.23	$5.29
Jun 17, 2019 – Jun 21, 2019	$5.30	$5.33	$5.23	$5.27
Jun 24, 2019 – Jun 28, 2019	$5.29	$5.34	$5.24	$5.32
Jul 1, 2019 – Jul 5, 2019	$5.33	$5.35	$5.27	$5.33
Jul 8, 2019 – Jul 12, 2019	$5.33	$5.42	$5.31	$5.41
Jul 15, 2019 – Jul 19, 2019	$5.43	$5.43	$5.36	$5.37
Jul 22, 2019 – Jul 26, 2019	$5.37	$5.46	$5.34	$5.37
Jul 29, 2019 – Aug 2, 2019	$5.38	$5.47	$5.38	$5.45
Aug 5, 2019 – Aug 9, 2019	$5.41	$5.51	$5.29	$5.48
Aug 12, 2019 – Aug 16, 2019	$5.46	$5.48	$5.31	$5.37
Aug 19, 2019 – Aug 23, 2019	$5.41	$5.50	$5.39	$5.40
Aug 26, 2019 – Aug 30, 2019	$5.42	$5.44	$5.32	$5.36
Sep 2, 2019 – Sep 6, 2019	$5.35	$5.52	$5.34	$5.50
Sep 9, 2019 – Sep 13, 2019	$5.51	$5.62	$5.50	$5.58
Sep 16, 2019 – Sep 20, 2019	$5.57	$5.71	$5.56	$5.65
Sep 23, 2019 – Sep 27, 2019	$5.65	$5.71	$5.60	$5.66
Sep 30, 2019 – Oct 4, 2019	$5.68	$5.70	$5.50	$5.57
Oct 7, 2019 – Oct 11, 2019	$5.57	$5.63	$5.53	$5.59
Oct 14, 2019 – Oct 18, 2019	$5.59	$5.64	$5.57	$5.63
Oct 21, 2019 – Oct 25, 2019	$5.63	$5.66	$5.37	$5.37
Oct 28, 2019 – Nov 1, 2019	$5.37	$5.43	$5.34	$5.41
Nov 4, 2019 – Nov 8, 2019	$5.42	$5.44	$5.32	$5.34
Nov 11, 2019 – Nov 15, 2019	$5.33	$5.35	$5.27	$5.30
Nov 18, 2019 – Nov 22, 2019	$5.29	$5.35	$5.29	$5.31
Nov 25, 2019 – Nov 29, 2019	$5.28	$5.41	$5.28	$5.40
Dec 2, 2019 – Dec 6, 2019	$5.42	$5.51	$5.39	$5.48
Dec 9, 2019 – Dec 13, 2019	$5.48	$5.50	$5.44	$5.46
Dec 16, 2019 – Dec 20, 2019	$5.49	$5.56	$5.47	$5.55
Dec 23, 2019 – Dec 27, 2019	$5.57	$5.61	$5.52	$5.60
Dec 30, 2019 – Jan 3, 2020	$5.61	$5.62	$5.50	$5.54
Jan 6, 2020 – Jan 10, 2020	$5.52	$5.55	$5.46	$5.51
Jan 13, 2020 – Jan 17, 2020	$5.50	$5.60	$5.48	$5.57
Jan 20, 2020 – Jan 24, 2020	$5.57	$5.61	$5.52	$5.56
Jan 27, 2020 – Jan 31, 2020	$5.51	$5.59	$5.51	$5.54
Feb 3, 2020 – Feb 7, 2020	$5.54	$5.69	$5.53	$5.60
Feb 10, 2020 – Feb 14, 2020	$5.61	$5.68	$5.47	$5.58
Feb 17, 2020 – Feb 21, 2020	$5.53	$5.61	$5.51	$5.54
Feb 24, 2020 – Feb 28, 2020	$5.47	$5.51	$4.79	$4.91
Mar 2, 2020 – Mar 6, 2020	$4.91	$5.25	$4.72	$4.96
Mar 9, 2020 – Mar 13, 2020	$4.69	$4.73	$3.11	$3.58
Mar 16, 2020 – Mar 20, 2020	$3.19	$3.24	$1.67	$2.12
Mar 23, 2020 – Mar 27, 2020	$2.11	$3.49	$1.25	$2.71
Mar 30, 2020 – Apr 3, 2020	$2.63	$2.63	$1.51	$1.68
Apr 6, 2020 – Apr 9, 2020	$1.85	$3.01	$1.75	$2.94
Apr 13, 2020 – Apr 17, 2020	$2.90	$3.02	$2.43	$2.64
Apr 20, 2020 – Apr 24, 2020	$2.50	$2.57	$2.18	$2.27
Apr 27, 2020 – May 1, 2020	$2.27	$2.90	$2.23	$2.58
May 4, 2020 – May 8, 2020	$2.49	$2.63	$2.39	$2.47
May 11, 2020 – May 15, 2020	$2.42	$2.50	$2.00	$2.22
May 18, 2020 – May 22, 2020	$2.39	$2.64	$2.31	$2.62
May 25, 2020 – May 29, 2020	$2.80	$2.87	$2.58	$2.61
Jun 1, 2020 – Jun 5, 2020	$2.58	$3.75	$2.55	$3.46
Jun 8, 2020 – Jun 12, 2020	$3.65	$3.87	$2.83	$3.12
Jun 15, 2020 – Jun 19, 2020	$2.92	$3.38	$2.88	$3.12
Jun 22, 2020 – Jun 26, 2020	$3.07	$3.23	$2.87	$3.15
Jun 29, 2020 – Jul 2, 2020	$3.17	$3.34	$3.03	$3.07
Jul 6, 2020 – Jul 10, 2020	$3.12	$3.22	$2.85	$3.00
Jul 13, 2020 – Jul 17, 2020	$3.04	$3.23	$2.95	$3.07
Jul 20, 2020 – Jul 24, 2020	$3.05	$3.18	$2.97	$3.00
Jul 27, 2020 – Jul 31, 2020	$2.99	$3.26	$2.94	$3.06
Aug 3, 2020 – Aug 7, 2020	$3.07	$3.17	$2.94	$3.12
Aug 10, 2020 – Aug 14, 2020	$3.13	$3.34	$2.99	$3.10
Aug 17, 2020 – Aug 21, 2020	$3.09	$3.12	$2.91	$2.94
Aug 24, 2020 – Aug 28, 2020	$2.95	$3.11	$2.91	$3.05
Aug 31, 2020 – Sep 4, 2020	$3.03	$3.05	$2.90	$3.00
Sep 7, 2020 – Sep 11, 2020	$2.97	$3.02	$2.85	$2.88
Sep 14, 2020 – Sep 18, 2020	$2.90	$3.17	$2.89	$3.11
Sep 21, 2020 – Sep 25, 2020	$3.06	$3.06	$2.76	$2.98
Sep 28, 2020 – Oct 2, 2020	$3.02	$3.24	$3.00	$3.23
Oct 5, 2020 – Oct 9, 2020	$3.26	$3.32	$3.11	$3.16
Oct 12, 2020 – Oct 16, 2020	$3.15	$3.23	$3.08	$3.13
Oct 19, 2020 – Oct 23, 2020	$3.13	$3.15	$3.00	$3.14
Oct 26, 2020 – Oct 30, 2020	$3.09	$3.26	$2.84	$2.98
Nov 2, 2020 – Nov 6, 2020	$3.03	$3.17	$2.95	$2.95
Nov 9, 2020 – Nov 13, 2020	$3.10	$3.83	$3.10	$3.50
Nov 16, 2020 – Nov 20, 2020	$3.67	$3.82	$3.59	$3.64
Nov 23, 2020 – Nov 27, 2020	$3.67	$4.00	$3.67	$3.83
Nov 30, 2020 – Dec 4, 2020	$3.83	$3.97	$3.68	$3.94
Dec 7, 2020 – Dec 11, 2020	$3.92	$3.93	$3.78	$3.86
Dec 14, 2020 – Dec 18, 2020	$3.87	$4.12	$3.84	$3.96
Dec 21, 2020 – Dec 24, 2020	$3.90	$4.00	$3.84	$3.95
Dec 28, 2020 – Dec 31, 2020	$3.95	$4.04	$3.89	$3.94
Jan 4, 2021 – Jan 8, 2021	$3.99	$4.14	$3.77	$3.99
Jan 11, 2021 – Jan 15, 2021	$3.96	$4.14	$3.95	$4.05
Jan 18, 2021 – Jan 22, 2021	$4.07	$4.17	$4.04	$4.17
Jan 25, 2021 – Jan 29, 2021	$4.15	$4.23	$3.94	$3.94
Feb 1, 2021 – Feb 5, 2021	$3.97	$4.26	$3.88	$4.20
Feb 8, 2021 – Feb 12, 2021	$4.21	$4.58	$4.21	$4.54
Feb 15, 2021 – Feb 19, 2021	$4.58	$4.64	$4.43	$4.54
Feb 22, 2021 – Feb 26, 2021	$4.53	$4.89	$4.50	$4.69
Mar 1, 2021 – Mar 5, 2021	$4.76	$4.98	$4.61	$4.85
Mar 8, 2021 – Mar 12, 2021	$4.89	$5.20	$4.86	$5.17
Mar 15, 2021 – Mar 19, 2021	$5.16	$5.32	$5.04	$5.16
Mar 22, 2021 – Mar 26, 2021	$5.17	$5.17	$4.82	$5.12
Mar 29, 2021 – Apr 1, 2021	$5.11	$5.17	$5.00	$5.13
Apr 5, 2021 – Apr 9, 2021	$5.15	$5.23	$5.05	$5.23
Apr 12, 2021 – Apr 16, 2021	$5.24	$5.48	$5.21	$5.40
Apr 19, 2021 – Apr 23, 2021	$5.41	$5.53	$5.15	$5.46
Apr 26, 2021 – Apr 30, 2021	$5.49	$5.61	$5.39	$5.49
May 3, 2021 – May 7, 2021	$5.54	$5.58	$5.40	$5.52
May 10, 2021 – May 14, 2021	$5.56	$5.58	$5.17	$5.49
May 17, 2021 – May 21, 2021	$5.45	$5.60	$5.32	$5.55
May 24, 2021 – May 28, 2021	$5.57	$5.67	$5.48	$5.65
May 31, 2021 – Jun 4, 2021	$5.61	$5.81	$5.53	$5.79
Jun 7, 2021 – Jun 11, 2021	$5.80	$6.05	$5.80	$5.98
Jun 14, 2021 – Jun 18, 2021	$6.03	$6.12	$5.67	$5.74
Jun 21, 2021 – Jun 25, 2021	$5.75	$6.04	$5.75	$5.97
Jun 28, 2021 – Jul 2, 2021	$5.97	$5.97	$5.81	$5.83
Jul 5, 2021 – Jul 9, 2021	$5.84	$5.86	$5.45	$5.79
Jul 12, 2021 – Jul 16, 2021	$5.79	$5.84	$5.57	$5.65
Jul 19, 2021 – Jul 23, 2021	$5.53	$5.86	$5.39	$5.73
Jul 26, 2021 – Jul 30, 2021	$5.75	$5.87	$5.57	$5.62
Aug 2, 2021 – Aug 6, 2021	$5.62	$5.76	$5.46	$5.68
Aug 9, 2021 – Aug 13, 2021	$5.65	$5.68	$5.54	$5.63
Aug 16, 2021 – Aug 20, 2021	$5.61	$5.64	$5.39	$5.53
Aug 23, 2021 – Aug 27, 2021	$5.56	$5.75	$5.53	$5.74
Aug 30, 2021 – Sep 3, 2021	$5.76	$5.80	$5.67	$5.72
Sep 6, 2021 – Sep 10, 2021	$5.72	$5.77	$5.46	$5.46
Sep 13, 2021 – Sep 17, 2021	$5.51	$5.65	$5.46	$5.62
Sep 20, 2021 – Sep 24, 2021	$5.51	$5.66	$5.41	$5.63
Sep 27, 2021 – Oct 1, 2021	$5.66	$5.78	$5.60	$5.72
Oct 4, 2021 – Oct 8, 2021	$5.73	$5.81	$5.62	$5.71
Oct 11, 2021 – Oct 15, 2021	$5.73	$6.04	$5.68	$5.79
Oct 18, 2021 – Oct 22, 2021	$5.77	$5.93	$5.76	$5.86
Oct 25, 2021 – Oct 29, 2021	$5.85	$5.91	$5.63	$5.72
Nov 1, 2021 – Nov 5, 2021	$5.74	$5.91	$5.68	$5.91
Nov 8, 2021 – Nov 12, 2021	$5.93	$5.96	$5.70	$5.72
Nov 15, 2021 – Nov 19, 2021	$5.72	$5.76	$5.31	$5.37
Nov 22, 2021 – Nov 26, 2021	$5.40	$5.43	$5.11	$5.29
Nov 29, 2021 – Dec 3, 2021	$5.36	$5.36	$5.04	$5.12
Dec 6, 2021 – Dec 10, 2021	$5.22	$5.37	$5.04	$5.07
Dec 13, 2021 – Dec 17, 2021	$5.03	$5.06	$4.82	$4.90
Dec 20, 2021 – Dec 23, 2021	$4.86	$5.14	$4.70	$5.09
Dec 27, 2021 – Dec 31, 2021	$5.09	$5.17	$5.00	$5.10
Jan 3, 2022 – Jan 7, 2022	$5.14	$5.34	$5.14	$5.32
Jan 10, 2022 – Jan 14, 2022	$5.31	$5.49	$5.27	$5.44
Jan 17, 2022 – Jan 21, 2022	$5.45	$5.53	$5.14	$5.15
Jan 24, 2022 – Jan 28, 2022	$5.09	$5.31	$4.91	$5.15
Jan 31, 2022 – Feb 4, 2022	$5.12	$5.32	$5.06	$5.12
Feb 7, 2022 – Feb 11, 2022	$5.15	$5.27	$4.85	$4.91
Feb 14, 2022 – Feb 18, 2022	$4.97	$5.27	$4.97	$5.22
Feb 21, 2022 – Feb 25, 2022	$5.21	$5.22	$4.69	$5.04
Feb 28, 2022 – Mar 4, 2022	$5.00	$5.23	$4.94	$5.17
Mar 7, 2022 – Mar 11, 2022	$5.17	$5.23	$5.02	$5.19
Mar 14, 2022 – Mar 18, 2022	$5.24	$5.42	$5.17	$5.40
Mar 21, 2022 – Mar 25, 2022	$5.40	$5.56	$5.37	$5.56
Mar 28, 2022 – Apr 1, 2022	$5.56	$5.64	$5.46	$5.62
Apr 4, 2022 – Apr 8, 2022	$5.62	$5.67	$5.24	$5.33
Apr 11, 2022 – Apr 14, 2022	$5.34	$5.60	$5.32	$5.55
Apr 18, 2022 – Apr 22, 2022	$5.55	$5.61	$5.31	$5.31
Apr 25, 2022 – Apr 29, 2022	$5.27	$5.30	$4.78	$4.78
May 2, 2022 – May 6, 2022	$4.82	$5.10	$4.66	$4.94
May 9, 2022 – May 13, 2022	$4.89	$4.92	$4.58	$4.87
May 16, 2022 – May 20, 2022	$4.87	$5.08	$4.64	$4.74
May 23, 2022 – May 27, 2022	$4.79	$5.08	$4.70	$5.07
May 30, 2022 – Jun 3, 2022	$5.07	$5.10	$4.92	$4.93
Jun 6, 2022 – Jun 10, 2022	$4.97	$4.99	$4.66	$4.70
Jun 13, 2022 – Jun 17, 2022	$4.62	$4.62	$3.74	$3.88
Jun 20, 2022 – Jun 24, 2022	$3.97	$4.44	$3.95	$4.40
Jun 27, 2022 – Jul 1, 2022	$4.43	$4.47	$4.12	$4.45
Jul 4, 2022 – Jul 8, 2022	$4.38	$4.47	$4.28	$4.41
Jul 11, 2022 – Jul 15, 2022	$4.41	$4.44	$4.22	$4.36
Jul 18, 2022 – Jul 22, 2022	$4.40	$4.72	$4.31	$4.68
Jul 25, 2022 – Jul 29, 2022	$4.66	$5.30	$4.66	$5.24
Aug 1, 2022 – Aug 5, 2022	$5.22	$5.27	$4.97	$5.12
Aug 8, 2022 – Aug 12, 2022	$5.14	$5.34	$5.11	$5.33
Aug 15, 2022 – Aug 19, 2022	$5.32	$5.37	$5.15	$5.16
Aug 22, 2022 – Aug 26, 2022	$5.09	$5.24	$5.02	$5.11
Aug 29, 2022 – Sep 2, 2022	$5.06	$5.10	$4.60	$4.63
Sep 5, 2022 – Sep 9, 2022	$4.51	$4.68	$4.38	$4.67
Sep 12, 2022 – Sep 16, 2022	$4.72	$4.77	$4.47	$4.59
Sep 19, 2022 – Sep 23, 2022	$4.55	$4.67	$4.12	$4.20
Sep 26, 2022 – Sep 30, 2022	$4.18	$4.22	$3.49	$3.53
Oct 3, 2022 – Oct 7, 2022	$3.61	$3.94	$3.37	$3.61
Oct 10, 2022 – Oct 14, 2022	$3.64	$4.10	$3.52	$3.87
Oct 17, 2022 – Oct 21, 2022	$3.97	$4.21	$3.92	$4.04
Oct 24, 2022 – Oct 28, 2022	$4.04	$5.05	$3.94	$4.97
Oct 31, 2022 – Nov 4, 2022	$4.96	$4.96	$4.49	$4.73
Nov 7, 2022 – Nov 11, 2022	$4.77	$5.29	$4.70	$5.20
Nov 14, 2022 – Nov 18, 2022	$5.20	$5.25	$4.85	$5.05
Nov 21, 2022 – Nov 25, 2022	$5.02	$5.17	$4.98	$5.13
Nov 28, 2022 – Dec 2, 2022	$5.07	$5.31	$5.03	$5.16
Dec 5, 2022 – Dec 9, 2022	$5.11	$5.13	$4.76	$4.93
Dec 12, 2022 – Dec 16, 2022	$4.90	$5.24	$4.70	$4.75
Dec 19, 2022 – Dec 23, 2022	$4.76	$4.90	$4.61	$4.81
Dec 26, 2022 – Dec 30, 2022	$4.81	$4.89	$4.64	$4.74
Jan 2, 2023 – Jan 6, 2023	$4.81	$4.98	$4.75	$4.93
Jan 9, 2023 – Jan 13, 2023	$4.97	$5.25	$4.84	$5.17
Jan 16, 2023 – Jan 20, 2023	$5.16	$5.23	$4.97	$5.15
Jan 23, 2023 – Jan 27, 2023	$5.16	$5.31	$5.12	$5.28
Jan 30, 2023 – Feb 3, 2023	$5.23	$5.62	$5.18	$5.58
Feb 6, 2023 – Feb 10, 2023	$5.51	$5.53	$4.93	$5.16
Feb 13, 2023 – Feb 17, 2023	$5.15	$5.30	$5.08	$5.27
Feb 20, 2023 – Feb 24, 2023	$5.19	$5.24	$4.99	$5.09
Feb 27, 2023 – Mar 3, 2023	$5.13	$5.16	$4.84	$4.99
Mar 6, 2023 – Mar 10, 2023	$5.01	$5.06	$4.38	$4.43
Mar 13, 2023 – Mar 17, 2023	$4.37	$4.64	$3.95	$3.96
Mar 20, 2023 – Mar 24, 2023	$4.03	$4.30	$3.83	$4.02
Mar 27, 2023 – Mar 31, 2023	$4.11	$4.25	$4.04	$4.25
Apr 3, 2023 – Apr 6, 2023	$4.26	$4.32	$4.09	$4.15
Apr 10, 2023 – Apr 14, 2023	$4.15	$4.30	$3.92	$4.20
Apr 17, 2023 – Apr 21, 2023	$4.17	$4.39	$4.12	$4.33
Apr 24, 2023 – Apr 28, 2023	$4.33	$4.63	$4.17	$4.63
May 1, 2023 – May 5, 2023	$4.62	$4.73	$4.21	$4.35
May 8, 2023 – May 12, 2023	$4.40	$4.41	$4.25	$4.40
May 15, 2023 – May 19, 2023	$4.40	$4.69	$4.37	$4.61
May 22, 2023 – May 26, 2023	$4.62	$4.80	$4.47	$4.64
May 29, 2023 – Jun 2, 2023	$4.64	$4.93	$4.56	$4.90
Jun 5, 2023 – Jun 9, 2023	$4.90	$5.10	$4.78	$4.96
Jun 12, 2023 – Jun 16, 2023	$4.95	$5.24	$4.95	$5.17
Jun 19, 2023 – Jun 23, 2023	$5.17	$5.22	$4.86	$4.90
Jun 26, 2023 – Jun 30, 2023	$4.91	$5.39	$4.91	$5.34
Jul 3, 2023 – Jul 7, 2023	$5.30	$5.35	$5.06	$5.19
Jul 10, 2023 – Jul 14, 2023	$5.21	$5.60	$5.18	$5.54
Jul 17, 2023 – Jul 21, 2023	$5.53	$5.75	$5.43	$5.44
Jul 24, 2023 – Jul 28, 2023	$5.44	$5.60	$5.35	$5.60
Jul 31, 2023 – Aug 4, 2023	$5.62	$5.63	$4.75	$5.05
Aug 7, 2023 – Aug 11, 2023	$5.04	$5.16	$4.97	$5.07
Aug 14, 2023 – Aug 18, 2023	$5.07	$5.07	$4.69	$4.77
Aug 21, 2023 – Aug 25, 2023	$4.76	$4.94	$4.68	$4.89
Aug 28, 2023 – Sep 1, 2023	$4.92	$5.22	$4.92	$5.15
Sep 4, 2023 – Sep 8, 2023	$5.10	$5.12	$4.93	$5.04
Sep 11, 2023 – Sep 15, 2023	$5.05	$5.20	$4.93	$5.19
Sep 18, 2023 – Sep 22, 2023	$5.19	$5.20	$4.82	$4.89
Sep 25, 2023 – Sep 29, 2023	$4.86	$5.03	$4.83	$4.94
Oct 2, 2023 – Oct 6, 2023	$4.93	$4.93	$4.57	$4.80
Oct 9, 2023 – Oct 13, 2023	$4.80	$5.13	$4.78	$4.92
Oct 16, 2023 – Oct 20, 2023	$4.96	$5.01	$4.63	$4.63
Oct 23, 2023 – Oct 27, 2023	$4.61	$4.68	$4.50	$4.55
Oct 30, 2023 – Nov 3, 2023	$4.62	$5.30	$4.53	$5.23
Nov 6, 2023 – Nov 10, 2023	$5.21	$5.22	$5.01	$5.07
Nov 13, 2023 – Nov 17, 2023	$5.02	$5.32	$4.99	$5.26
Nov 20, 2023 – Nov 24, 2023	$5.24	$5.26	$5.19	$5.23
Nov 27, 2023 – Dec 1, 2023	$5.21	$5.42	$5.14	$5.42
Dec 4, 2023 – Dec 8, 2023	$5.37	$5.50	$5.26	$5.45
Dec 11, 2023 – Dec 15, 2023	$5.42	$6.04	$5.42	$5.91
Dec 18, 2023 – Dec 22, 2023	$5.94	$6.18	$5.89	$6.09
Dec 25, 2023 – Dec 29, 2023	$6.11	$6.21	$5.88	$5.89
Jan 1, 2024 – Jan 5, 2024	$5.83	$5.89	$5.65	$5.77
Jan 8, 2024 – Jan 12, 2024	$5.80	$6.02	$5.76	$5.87
Jan 15, 2024 – Jan 19, 2024	$5.82	$5.89	$5.59	$5.88
Jan 22, 2024 – Jan 26, 2024	$5.91	$5.97	$5.76	$5.89
Jan 29, 2024 – Feb 2, 2024	$5.87	$6.00	$5.50	$5.57
Feb 5, 2024 – Feb 9, 2024	$5.50	$5.60	$5.19	$5.38
Feb 12, 2024 – Feb 16, 2024	$5.38	$5.58	$5.23	$5.47
Feb 19, 2024 – Feb 23, 2024	$5.42	$5.53	$5.36	$5.50
Feb 26, 2024 – Mar 1, 2024	$5.49	$5.67	$5.41	$5.66
Mar 4, 2024 – Mar 8, 2024	$5.46	$5.60	$5.34	$5.54
Mar 11, 2024 – Mar 15, 2024	$5.50	$5.65	$5.45	$5.59
Mar 18, 2024 – Mar 22, 2024	$5.60	$5.84	$5.53	$5.68
Mar 25, 2024 – Mar 28, 2024	$5.72	$5.79	$5.54	$5.77
Apr 1, 2024 – Apr 5, 2024	$5.76	$5.80	$5.55	$5.70
Apr 8, 2024 – Apr 12, 2024	$5.72	$5.80	$5.46	$5.57
Apr 15, 2024 – Apr 19, 2024	$5.59	$5.62	$5.35	$5.55
Apr 22, 2024 – Apr 26, 2024	$5.56	$5.71	$5.53	$5.59
Apr 29, 2024 – May 3, 2024	$5.62	$5.65	$4.97	$5.20
May 6, 2024 – May 10, 2024	$5.25	$5.29	$5.12	$5.23
May 13, 2024 – May 17, 2024	$5.28	$5.43	$5.21	$5.42
May 20, 2024 – May 24, 2024	$5.44	$5.46	$5.24	$5.26
May 27, 2024 – May 31, 2024	$5.29	$5.31	$5.06	$5.23
Jun 3, 2024 – Jun 7, 2024	$5.27	$5.29	$4.73	$5.15
Jun 10, 2024 – Jun 14, 2024	$5.12	$5.27	$5.02	$5.17
Jun 17, 2024 – Jun 21, 2024	$5.14	$5.30	$5.14	$5.22
Jun 24, 2024 – Jun 28, 2024	$5.25	$5.32	$5.09	$5.25
Jul 1, 2024 – Jul 5, 2024	$5.24	$5.29	$5.13	$5.23
Jul 8, 2024 – Jul 12, 2024	$5.27	$5.78	$5.27	$5.67
Jul 15, 2024 – Jul 19, 2024	$5.66	$6.01	$5.63	$5.85
Jul 22, 2024 – Jul 26, 2024	$5.85	$5.99	$5.64	$5.75
Jul 29, 2024 – Aug 2, 2024	$5.78	$5.96	$5.55	$5.60
Aug 5, 2024 – Aug 9, 2024	$5.36	$5.51	$5.24	$5.49
Aug 12, 2024 – Aug 16, 2024	$5.49	$5.50	$5.31	$5.47
Aug 19, 2024 – Aug 23, 2024	$5.48	$5.60	$5.40	$5.55
Aug 26, 2024 – Aug 30, 2024	$5.61	$5.69	$5.55	$5.68
Sep 2, 2024 – Sep 6, 2024	$5.65	$5.69	$5.48	$5.53
Sep 9, 2024 – Sep 13, 2024	$5.53	$5.53	$4.96	$5.13
Sep 16, 2024 – Sep 20, 2024	$5.15	$5.34	$5.12	$5.18
Sep 23, 2024 – Sep 27, 2024	$5.19	$5.25	$5.03	$5.06
Sep 30, 2024 – Oct 4, 2024	$5.05	$5.08	$4.83	$4.90
Oct 7, 2024 – Oct 11, 2024	$4.88	$4.90	$4.69	$4.75
Oct 14, 2024 – Oct 18, 2024	$4.77	$4.99	$4.73	$4.91
Oct 21, 2024 – Oct 25, 2024	$4.91	$4.93	$4.73	$4.86
Oct 28, 2024 – Nov 1, 2024	$4.89	$4.98	$4.80	$4.84
Nov 4, 2024 – Nov 8, 2024	$4.85	$5.16	$4.85	$5.10
Nov 11, 2024 – Nov 15, 2024	$5.13	$5.18	$4.97	$5.00
Nov 18, 2024 – Nov 22, 2024	$4.98	$5.13	$4.95	$5.07
Nov 25, 2024 – Nov 29, 2024	$5.09	$5.17	$5.00	$5.10
Dec 2, 2024 – Dec 6, 2024	$5.13	$5.15	$4.96	$5.01
Dec 9, 2024 – Dec 13, 2024	$5.06	$5.18	$4.99	$5.05
Dec 16, 2024 – Dec 20, 2024	$5.00	$5.11	$4.79	$4.98
Dec 23, 2024 – Dec 27, 2024	$4.98	$5.02	$4.89	$4.91
Dec 30, 2024 – Jan 3, 2025	$4.90	$5.10	$4.76	$5.09
Jan 6, 2025 – Jan 10, 2025	$5.10	$5.11	$4.81	$4.86
Jan 13, 2025 – Jan 17, 2025	$4.82	$5.18	$4.78	$5.12
Jan 20, 2025 – Jan 24, 2025	$5.11	$5.14	$5.02	$5.07
Jan 27, 2025 – Jan 31, 2025	$5.09	$5.19	$4.97	$5.03
Feb 3, 2025 – Feb 7, 2025	$4.95	$5.21	$4.91	$5.17
Feb 10, 2025 – Feb 14, 2025	$5.19	$5.76	$5.11	$5.73
Feb 17, 2025 – Feb 21, 2025	$5.69	$5.75	$5.53	$5.58
Feb 24, 2025 – Feb 28, 2025	$5.58	$5.77	$5.55	$5.75
Mar 3, 2025 – Mar 7, 2025	$5.76	$5.77	$5.57	$5.68
Mar 10, 2025 – Mar 14, 2025	$5.66	$5.77	$5.50	$5.66
Mar 17, 2025 – Mar 21, 2025	$5.67	$5.74	$5.57	$5.59
Mar 24, 2025 – Mar 28, 2025	$5.61	$5.64	$5.42	$5.48
Mar 31, 2025 – Apr 4, 2025	$5.44	$5.64	$4.96	$5.08
Apr 7, 2025 – Apr 11, 2025	$4.98	$5.20	$4.48	$4.71
Apr 14, 2025 – Apr 17, 2025	$4.81	$4.92	$4.74	$4.86
Apr 21, 2025 – Apr 25, 2025	$4.81	$5.49	$4.71	$5.36
Apr 28, 2025 – May 2, 2025	$5.38	$5.55	$5.36	$5.52
May 5, 2025 – May 9, 2025	$5.50	$5.60	$5.42	$5.58
May 12, 2025 – May 16, 2025	$5.69	$5.82	$5.64	$5.79
May 19, 2025 – May 23, 2025	$5.70	$5.80	$5.47	$5.61
May 26, 2025 – May 30, 2025	$5.65	$5.78	$5.57	$5.72
Jun 2, 2025 – Jun 6, 2025	$5.70	$5.79	$5.64	$5.79
Jun 9, 2025 – Jun 13, 2025	$5.79	$5.90	$5.70	$5.72
Jun 16, 2025 – Jun 20, 2025	$5.73	$5.77	$5.62	$5.74
Jun 23, 2025 – Jun 27, 2025	$5.73	$5.80	$5.65	$5.71
Jun 30, 2025 – Jul 3, 2025	$5.75	$5.95	$5.70	$5.89
Jul 7, 2025 – Jul 11, 2025	$5.88	$6.02	$5.84	$5.95
Jul 14, 2025 – Jul 18, 2025	$5.95	$6.00	$5.74	$5.81
Jul 21, 2025 – Jul 25, 2025	$5.82	$5.95	$5.78	$5.89
Jul 28, 2025 – Aug 1, 2025	$5.89	$5.97	$5.73	$5.84
Aug 4, 2025 – Aug 8, 2025	$5.85	$6.03	$5.84	$5.99
Aug 11, 2025 – Aug 15, 2025	$5.99	$6.06	$5.90	$6.01
Aug 18, 2025 – Aug 22, 2025	$6.03	$6.22	$5.98	$6.21
Aug 25, 2025 – Aug 29, 2025	$6.18	$6.34	$6.11	$6.33
Sep 1, 2025 – Sep 5, 2025	$6.26	$6.60	$6.23	$6.56
Sep 8, 2025 – Sep 12, 2025	$6.52	$6.64	$6.44	$6.48
Sep 15, 2025 – Sep 19, 2025	$6.51	$6.51	$6.26	$6.31
Sep 22, 2025 – Sep 26, 2025	$6.30	$6.35	$6.08	$6.12
Sep 29, 2025 – Oct 3, 2025	$6.12	$6.38	$6.05	$6.29
Oct 6, 2025 – Oct 10, 2025	$6.30	$6.30	$5.90	$5.93
Oct 13, 2025 – Oct 17, 2025	$5.97	$6.34	$5.96	$6.12
Oct 20, 2025 – Oct 24, 2025	$6.28	$6.36	$6.16	$6.30
Oct 27, 2025 – Oct 31, 2025	$6.29	$6.29	$5.82	$6.00
Nov 3, 2025 – Nov 7, 2025	$6.02	$6.14	$5.90	$6.02
Nov 10, 2025 – Nov 14, 2025	$6.03	$6.11	$5.97	$6.06
Nov 17, 2025 – Nov 21, 2025	$6.03	$6.13	$5.92	$6.09
Nov 24, 2025 – Nov 28, 2025	$6.09	$6.36	$6.02	$6.21
Dec 1, 2025 – Dec 5, 2025	$6.18	$6.24	$6.10	$6.22
Dec 8, 2025 – Dec 12, 2025	$6.18	$6.26	$6.11	$6.20
Dec 15, 2025 – Dec 19, 2025	$6.22	$6.27	$6.07	$6.15
Dec 22, 2025 – Dec 26, 2025	$6.14	$6.24	$6.06	$6.10
Dec 29, 2025 – Jan 2, 2026	$6.14	$6.24	$6.04	$6.20
Jan 5, 2026 – Jan 9, 2026	$6.21	$6.36	$6.06	$6.27
Jan 12, 2026 – Jan 16, 2026	$6.25	$6.39	$6.17	$6.38
Jan 19, 2026 – Jan 23, 2026	$6.30	$6.40	$6.23	$6.24
Jan 26, 2026 – Jan 30, 2026	$6.24	$7.05	$6.20	$6.80
Feb 2, 2026 – Feb 6, 2026	$6.75	$6.87	$6.69	$6.79
Feb 9, 2026 – Feb 13, 2026	$6.79	$6.87	$6.56	$6.68
Feb 16, 2026 – Feb 20, 2026	$6.68	$6.76	$6.57	$6.69
Feb 23, 2026 – Feb 27, 2026	$6.69	$6.79	$6.57	$6.67
Mar 2, 2026 – Mar 6, 2026	$6.60	$6.82	$6.55	$6.60
Mar 9, 2026 – Mar 13, 2026	$6.56	$6.68	$6.37	$6.46
Mar 16, 2026 – Mar 20, 2026	$6.54	$6.65	$6.33	$6.33
Mar 23, 2026 – Mar 27, 2026	$6.46	$6.73	$6.40	$6.56
Mar 30, 2026 – Apr 2, 2026	$6.62	$6.87	$6.57	$6.85
Apr 6, 2026 – Apr 10, 2026	$6.83	$7.05	$6.74	$7.00
Apr 13, 2026 – Apr 17, 2026	$6.97	$7.24	$6.97	$7.19
Apr 20, 2026 – Apr 24, 2026	$7.18	$7.18	$7.06	$7.16
Apr 27, 2026 – May 1, 2026	$7.09	$7.20	$6.84	$7.11
May 4, 2026 – May 8, 2026	$7.07	$7.15	$7.00	$7.09
May 11, 2026 – May 15, 2026	$7.08	$7.12	$6.89	$6.98
May 18, 2026 – May 22, 2026	$6.93	$7.11	$6.93	$7.05
May 25, 2026 – May 29, 2026	$7.05	$7.14	$7.01	$7.06
Jun 1, 2026 – Jun 5, 2026	$7.00	$7.14	$6.96	$7.07
Jun 8, 2026 – Jun 12, 2026	$7.11	$7.13	$6.90	$6.92
Jun 15, 2026 – Jun 18, 2026	$6.98	$7.12	$6.85	$6.98
Jun 22, 2026 – Jun 26, 2026	$6.98	$7.03	$6.83	$6.94
Jun 29, 2026 – Jul 2, 2026	$6.95	$6.95	$6.66	$6.69
Jul 6, 2026 – Jul 10, 2026	$6.71	$6.75	$6.52	$6.72
Jul 13, 2026 – Jul 17, 2026	$6.72	$7.10	$6.62	$6.98
Jul 20, 2026 – Jul 24, 2026	$6.97	$7.00	$6.65	$6.77
Jul 27, 2026 – Jul 31, 2026	$6.78	$6.83	$6.43	$6.62
Aug 3, 2026 – Aug 7, 2026	$6.61	$6.85	$6.61	$6.76
Aug 10, 2026 – Aug 14, 2026	$6.73	$7.00	$6.65	$6.83
Aug 17, 2026 – Aug 21, 2026	$6.83	$6.98	$6.79	$6.93
Aug 24, 2026 – Aug 28, 2026	$6.89	$6.94	$6.79	$6.85
Aug 31, 2026 – Sep 4, 2026	$6.81	$6.93	$6.78	$6.88

Valuation

Metric	Value	Upside
IC Value	$5.87	-15%
P/E	7.08
P/B	0.48
P/S	1.26
EV/EBITDA	14.50
PEG	—
P/TBV	0.48

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for ARI, USD per share
Year	Price	IC
2011	$2.09	$17.50
2012	$2.52	$20.80
2013	$2.72	$15.42
2014	$3.03	$26.72
2015	$3.22	$18.55
2016	$4.02	$22.54
2017	$4.62	$17.03
2018	$4.93	$52.47
2019	$4.95	$42.47
2020	$5.15	$17.33
2021	$5.18	$40.63
2022	$4.43	$55.61
2023	$5.54	$32.50
2024	$5.69	$14.34
2025	$6.46	$17.31

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Apollo Commercial Real Estate Finance, Inc.

Apollo Commercial Real Estate Finance, Inc. functions as a Real Estate Investment Trust (REIT) with a core focus on the U.S. market. The company specializes in originating, purchasing, maintaining, and overseeing a diverse portfolio of debt instruments related to commercial properties, including primary mortgage loans and subordinate financing structures. Having qualified as a REIT under the Internal Revenue Code, it benefits from an exemption from federal income taxes, provided it distributes a minimum of 90% of its REIT taxable earnings to its shareholders. This entity was established in 2009 and is headquartered in New York, New York.

CEO: Stuart A. Rothstein
Employees: 0
Beta: 1.41

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for ARI: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info			IC Valuation		Core Valuation						Profitability						Leverage & Liquidity					Growth			Cash Flow			Dividends			Enterprise Value			Risk
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	PEG	P/TBV	Gross Margin	Operating Margin	Net Margin	ROE	ROIC	ROA	Debt/Equity	Interest Coverage	Current Ratio	Quick Ratio	Net Debt/EBITDA	EPS Growth	Sales Growth	FCF Growth	FCF Yield	Op Cash Flow Ratio	Cash ROIC	Dividend Yield	Dividend Payout	Shareholder Yield	EV/EBIT	EV/FCF	EV/Sales	Altman Z-Score
ARI	Apollo Commercial Real Es…	$6.76	872.11M	$17.31	+156%	7.08	0.48	1.26	14.50	—	0.48	80.05%	65.36%	17.84%	6.79%	5.27%	1.38%	4.27	1.01	0.30	0.30	13.00	-183.51%	1.28%	37.59%	4.72%	0.20	0.48%	17.12%	121.20%	17.12%	18.68	205.03	12.21	0.11
ARR	ARMOUR Residential REIT, …	$16.63	1.94B	$154.26	+828%	7.07	0.66	1.15	20.04	—	0.66	97.02%	73.91%	24.72%	11.69%	9.00%	1.23%	7.94	1.50	0.01	0.01	18.49	-747.06%	444.08%	-52.50%	8.30%	0.01	1.16%	18.95%	133.90%	20.28%	20.08	155.99	14.84	-0.97
CIM	Chimera Investment Corpor…	$11.85	991.21M	$72.95	+516%	3.77	0.39	1.22	17.36	2.51	0.39	94.87%	93.16%	28.08%	10.45%	5.44%	1.84%	5.08	1.38	0.07	0.07	16.09	150.00%	218.22%	-221.01%	-24.81%	-0.04	-1.79%	20.80%	78.30%	20.80%	18.04	-55.43	16.81	-0.35
DX	Dynex Capital, Inc.	$12.85	3.18B	$65.10	+407%	4.76	0.62	2.84	19.59	7.23	0.62	100.00%	138.37%	59.80%	17.50%	6.46%	2.50%	5.65	1.76	—	—	17.54	65.77%	67.76%	739.50%	7.96%	—	1.06%	16.25%	77.30%	16.25%	19.64	120.01	27.18	0.27
EFC	Ellington Financial Inc.	$13.24	1.42B	$105.10	+694%	—	0.61	1.65	38.94	—	0.62	84.26%	61.57%	21.77%	0.00%	2.37%	0.00%	9.25	1.36	0.08	0.16	36.51	-12.50%	139.04%	-218.24%	45.60%	0.19	2.98%	16.45%	—	16.45%	43.05	35.12	26.50	-0.04
IIPR	Innovative Industrial Pro…	$58.41	1.69B	$44.96	-23%	12.03	0.75	5.18	8.26	—	0.75	88.65%	46.67%	43.03%	6.05%	5.80%	4.82%	0.21	6.15	0.15	0.20	1.66	-28.80%	-13.80%	-32.38%	12.69%	0.62	8.16%	15.94%	191.80%	17.40%	13.88	9.86	6.48	1.54
KREF	KKR Real Estate Finance T…	$7.22	464.25M	$27.35	+279%	-8.20	0.35	0.90	18.27	—	0.35	88.30%	59.31%	-10.27%	-4.01%	4.54%	-0.79%	4.00	0.84	0.32	0.32	16.76	-652.63%	-22.72%	-46.41%	16.10%	0.21	1.12%	21.29%	-174.60%	76.38%	18.49	75.31	10.97	0.10
LADR	Ladder Capital Corp	$9.48	1.2B	$12.60	+33%	18.83	0.81	3.06	15.93	—	0.88	71.77%	62.04%	16.36%	4.22%	5.74%	1.27%	2.37	1.39	0.35	0.33	12.61	-40.70%	-23.26%	-35.02%	7.26%	0.09	2.17%	9.79%	184.30%	10.77%	18.03	50.43	11.19	0.20
MFA	MFA Financial, Inc.	$9.06	924.97M	$41.82	+362%	5.34	0.52	1.08	16.99	5.09	0.54	96.18%	78.84%	20.20%	9.64%	5.92%	1.45%	6.01	1.34	2.18	1.43	15.62	104.88%	213.02%	-61.90%	8.07%	0.33	0.65%	4.27%	22.80%	5.89%	16.99	153.78	13.40	0.11
PMT	PennyMac Mortgage Investm…	$9.45	824.06M	$56.75	+501%	7.36	0.50	0.54	208.63	—	-0.54	91.61%	78.96%	7.33%	6.68%	8.34%	0.72%	10.12	1.58	0.03	0.06	200.63	-27.74%	245.81%	164.01%	-766.29%	-0.90	-43.67%	19.25%	141.70%	19.25%	14.20	-2.71	11.22	-0.15
TRTX	TPG RE Finance Trust, Inc…	$7.94	609.55M	$15.06	+90%	9.90	0.56	1.80	14.48	—	0.57	79.30%	72.97%	18.14%	5.53%	6.21%	1.48%	3.08	1.28	0.18	0.18	12.20	-24.00%	-5.23%	-21.15%	14.10%	0.14	2.17%	15.25%	151.00%	19.49%	15.65	45.10	11.42	0.00

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($5.87 ÷ $6.88) − 1 = -14.68% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Apollo Commercial Real Estate Finance, Inc.

Peer comparison