Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.04
+0.26 (2.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.70 | 9.04 | 8.70 | 9.04 | 9.04 | 2.96% | 5,725,115 |
| Dec 19, 2024 | 8.77 | 8.97 | 8.77 | 8.78 | 8.78 | 0.92% | 1,935,549 |
| Dec 18, 2024 | 9.10 | 9.14 | 8.68 | 8.70 | 8.70 | -3.97% | 1,629,719 |
| Dec 17, 2024 | 9.09 | 9.18 | 8.99 | 9.06 | 9.06 | -0.66% | 2,213,148 |
| Dec 16, 2024 | 9.07 | 9.27 | 9.06 | 9.12 | 9.12 | -0.44% | 1,617,800 |
| Dec 13, 2024 | 9.25 | 9.31 | 9.06 | 9.16 | 9.16 | -0.97% | 1,196,560 |
| Dec 12, 2024 | 9.25 | 9.34 | 9.15 | 9.25 | 9.25 | - | 1,255,309 |
| Dec 11, 2024 | 9.32 | 9.39 | 9.23 | 9.25 | 9.25 | -0.32% | 725,328 |
| Dec 10, 2024 | 9.25 | 9.31 | 9.11 | 9.28 | 9.28 | 0.43% | 805,200 |
| Dec 9, 2024 | 9.18 | 9.38 | 9.13 | 9.24 | 9.24 | 1.76% | 1,252,530 |
| Dec 6, 2024 | 9.10 | 9.16 | 9.05 | 9.08 | 9.08 | 0.33% | 685,709 |
| Dec 5, 2024 | 9.10 | 9.18 | 9.04 | 9.05 | 9.05 | -0.66% | 929,814 |
| Dec 4, 2024 | 9.14 | 9.15 | 9.00 | 9.11 | 9.11 | -0.22% | 4,229,844 |
| Dec 3, 2024 | 9.30 | 9.32 | 9.10 | 9.13 | 9.13 | -1.83% | 803,566 |
| Dec 2, 2024 | 9.30 | 9.34 | 9.19 | 9.30 | 9.30 | 0.54% | 963,600 |
| Nov 29, 2024 | 9.30 | 9.38 | 9.24 | 9.25 | 9.25 | -0.54% | 511,600 |
| Nov 27, 2024 | 9.30 | 9.38 | 9.25 | 9.30 | 9.30 | 0.32% | 827,302 |
| Nov 26, 2024 | 9.20 | 9.28 | 9.07 | 9.27 | 9.27 | 0.32% | 685,551 |
| Nov 25, 2024 | 9.24 | 9.39 | 9.23 | 9.24 | 9.24 | 0.54% | 1,051,000 |
| Nov 22, 2024 | 9.20 | 9.30 | 9.18 | 9.19 | 9.19 | -0.11% | 682,100 |
| Nov 21, 2024 | 9.09 | 9.23 | 9.08 | 9.20 | 9.20 | 0.88% | 822,109 |
| Nov 20, 2024 | 9.10 | 9.19 | 9.00 | 9.12 | 9.12 | -0.44% | 618,454 |
| Nov 19, 2024 | 9.05 | 9.19 | 9.01 | 9.16 | 9.16 | 0.66% | 582,300 |
| Nov 18, 2024 | 9.02 | 9.15 | 8.97 | 9.10 | 9.10 | 0.33% | 825,015 |
| Nov 15, 2024 | 9.10 | 9.20 | 9.01 | 9.07 | 9.07 | -0.44% | 1,236,905 |
| Nov 14, 2024 | 9.15 | 9.26 | 9.09 | 9.11 | 9.11 | -0.22% | 653,000 |
| Nov 13, 2024 | 9.15 | 9.23 | 9.11 | 9.13 | 9.13 | 0.55% | 803,664 |
| Nov 12, 2024 | 9.18 | 9.30 | 9.07 | 9.08 | 9.08 | -1.94% | 888,921 |
| Nov 11, 2024 | 9.30 | 9.39 | 9.18 | 9.26 | 9.26 | 0.11% | 860,700 |
| Nov 8, 2024 | 9.22 | 9.35 | 9.20 | 9.25 | 9.25 | 0.65% | 877,800 |
| Nov 7, 2024 | 9.09 | 9.26 | 9.07 | 9.19 | 9.19 | 0.88% | 1,234,720 |
| Nov 6, 2024 | 9.16 | 9.31 | 8.81 | 9.11 | 9.11 | 2.47% | 1,894,693 |
| Nov 5, 2024 | 8.97 | 8.99 | 8.80 | 8.89 | 8.89 | -1.00% | 1,613,059 |
| Nov 4, 2024 | 8.80 | 9.04 | 8.79 | 8.98 | 8.98 | 2.28% | 2,192,049 |
| Nov 1, 2024 | 8.98 | 9.03 | 8.77 | 8.78 | 8.78 | -1.24% | 2,425,484 |
| Oct 31, 2024 | 8.82 | 9.02 | 8.71 | 8.89 | 8.89 | -0.34% | 2,342,630 |
| Oct 30, 2024 | 8.87 | 9.03 | 8.85 | 8.92 | 8.92 | 0.90% | 1,364,518 |
| Oct 29, 2024 | 8.78 | 8.87 | 8.72 | 8.84 | 8.84 | -0.11% | 1,859,900 |
| Oct 28, 2024 | 8.86 | 8.92 | 8.81 | 8.85 | 8.85 | 0.34% | 1,425,200 |
| Oct 25, 2024 | 8.90 | 8.94 | 8.80 | 8.82 | 8.82 | -0.45% | 1,243,500 |
| Oct 24, 2024 | 8.80 | 8.87 | 8.71 | 8.86 | 8.86 | 1.37% | 834,605 |
| Oct 23, 2024 | 8.65 | 8.76 | 8.58 | 8.74 | 8.74 | 0.69% | 1,355,329 |
| Oct 22, 2024 | 8.70 | 8.77 | 8.67 | 8.68 | 8.68 | -0.23% | 915,009 |
| Oct 21, 2024 | 8.90 | 8.91 | 8.65 | 8.70 | 8.70 | -2.25% | 1,814,035 |
| Oct 18, 2024 | 8.93 | 8.93 | 8.85 | 8.90 | 8.90 | - | 675,257 |
| Oct 17, 2024 | 8.96 | 9.02 | 8.87 | 8.90 | 8.90 | -1.00% | 1,141,082 |
| Oct 16, 2024 | 8.95 | 9.05 | 8.93 | 8.99 | 8.99 | 1.47% | 1,138,229 |
| Oct 15, 2024 | 8.81 | 8.99 | 8.80 | 8.86 | 8.86 | 0.45% | 1,503,705 |
| Oct 14, 2024 | 8.65 | 8.88 | 8.58 | 8.82 | 8.82 | 2.44% | 998,000 |
| Oct 11, 2024 | 8.64 | 8.71 | 8.56 | 8.61 | 8.61 | -0.35% | 794,408 |
| Oct 10, 2024 | 8.61 | 8.65 | 8.52 | 8.64 | 8.64 | -0.12% | 1,103,119 |
| Oct 9, 2024 | 8.69 | 8.74 | 8.64 | 8.65 | 8.65 | -1.03% | 910,801 |
| Oct 8, 2024 | 8.77 | 8.79 | 8.67 | 8.74 | 8.74 | -0.23% | 828,273 |
| Oct 7, 2024 | 8.85 | 8.88 | 8.69 | 8.76 | 8.76 | -1.46% | 1,236,000 |
| Oct 4, 2024 | 9.02 | 9.07 | 8.85 | 8.89 | 8.89 | -0.34% | 916,568 |
| Oct 3, 2024 | 8.86 | 8.95 | 8.76 | 8.92 | 8.92 | 0.56% | 1,119,114 |
| Oct 2, 2024 | 8.85 | 8.95 | 8.82 | 8.87 | 8.87 | - | 1,009,400 |
| Oct 1, 2024 | 9.15 | 9.18 | 8.82 | 8.87 | 8.87 | -3.48% | 1,546,241 |
| Sep 30, 2024 | 9.15 | 9.21 | 9.11 | 9.19 | 9.19 | -2.55% | 961,138 |
| Sep 27, 2024 | 9.54 | 9.54 | 9.37 | 9.43 | 9.18 | 0.21% | 1,402,809 |
| Sep 26, 2024 | 9.50 | 9.52 | 9.40 | 9.41 | 9.16 | 0.11% | 889,642 |
| Sep 25, 2024 | 9.69 | 9.70 | 9.40 | 9.40 | 9.15 | -2.89% | 1,074,889 |
| Sep 24, 2024 | 9.63 | 9.71 | 9.60 | 9.68 | 9.42 | 0.52% | 723,351 |
| Sep 23, 2024 | 9.66 | 9.77 | 9.63 | 9.63 | 9.37 | -0.21% | 789,836 |
| Sep 20, 2024 | 9.73 | 9.76 | 9.64 | 9.65 | 9.39 | -1.63% | 3,958,700 |
| Sep 19, 2024 | 9.89 | 9.96 | 9.75 | 9.81 | 9.55 | 1.24% | 1,161,132 |
| Sep 18, 2024 | 9.80 | 9.91 | 9.67 | 9.69 | 9.43 | -0.92% | 1,105,543 |
| Sep 17, 2024 | 9.72 | 9.84 | 9.66 | 9.78 | 9.52 | 1.35% | 956,347 |
| Sep 16, 2024 | 9.60 | 9.69 | 9.54 | 9.65 | 9.39 | 0.94% | 1,041,235 |
| Sep 13, 2024 | 9.58 | 9.64 | 9.46 | 9.56 | 9.31 | 0.53% | 1,331,675 |
| Sep 12, 2024 | 9.73 | 9.84 | 9.25 | 9.51 | 9.26 | -6.67% | 4,788,442 |
| Sep 11, 2024 | 10.17 | 10.22 | 10.00 | 10.19 | 9.92 | -0.49% | 679,621 |
| Sep 10, 2024 | 10.24 | 10.29 | 10.16 | 10.24 | 9.97 | 0.39% | 705,625 |
| Sep 9, 2024 | 10.32 | 10.32 | 10.04 | 10.20 | 9.93 | -0.97% | 887,100 |
| Sep 6, 2024 | 10.39 | 10.39 | 10.21 | 10.30 | 10.03 | -0.87% | 1,199,746 |
| Sep 5, 2024 | 10.39 | 10.50 | 10.27 | 10.39 | 10.11 | 0.48% | 1,643,267 |
| Sep 4, 2024 | 10.40 | 10.45 | 10.32 | 10.34 | 10.07 | -0.86% | 1,123,100 |
| Sep 3, 2024 | 10.52 | 10.59 | 10.35 | 10.43 | 10.15 | -1.51% | 888,013 |
| Aug 30, 2024 | 10.60 | 10.61 | 10.47 | 10.59 | 10.31 | 0.47% | 719,600 |
| Aug 29, 2024 | 10.48 | 10.59 | 10.41 | 10.54 | 10.26 | 1.25% | 761,284 |
| Aug 28, 2024 | 10.35 | 10.48 | 10.33 | 10.41 | 10.13 | 0.19% | 598,957 |
| Aug 27, 2024 | 10.41 | 10.44 | 10.35 | 10.39 | 10.11 | -0.38% | 523,114 |
| Aug 26, 2024 | 10.44 | 10.58 | 10.39 | 10.43 | 10.15 | 0.87% | 741,153 |
| Aug 23, 2024 | 10.19 | 10.43 | 10.14 | 10.34 | 10.07 | 2.17% | 675,928 |
| Aug 22, 2024 | 10.19 | 10.19 | 10.09 | 10.12 | 9.85 | -0.49% | 524,200 |
| Aug 21, 2024 | 10.15 | 10.19 | 10.06 | 10.17 | 9.90 | 0.59% | 655,023 |
| Aug 20, 2024 | 10.17 | 10.23 | 10.08 | 10.11 | 9.84 | -1.27% | 668,049 |
| Aug 19, 2024 | 10.22 | 10.27 | 10.16 | 10.24 | 9.97 | 0.39% | 775,636 |
| Aug 16, 2024 | 10.15 | 10.25 | 10.13 | 10.20 | 9.93 | 0.29% | 700,611 |
| Aug 15, 2024 | 10.20 | 10.25 | 10.05 | 10.17 | 9.90 | 0.69% | 701,032 |
| Aug 14, 2024 | 10.06 | 10.11 | 10.01 | 10.10 | 9.83 | 0.50% | 628,425 |
| Aug 13, 2024 | 9.96 | 10.12 | 9.93 | 10.05 | 9.78 | 0.90% | 815,800 |
| Aug 12, 2024 | 10.24 | 10.24 | 9.91 | 9.96 | 9.70 | -2.73% | 943,600 |
| Aug 9, 2024 | 10.17 | 10.28 | 10.10 | 10.24 | 9.97 | 0.69% | 1,059,100 |
| Aug 8, 2024 | 10.08 | 10.18 | 9.98 | 10.17 | 9.90 | 1.90% | 1,058,407 |
| Aug 7, 2024 | 9.87 | 10.18 | 9.87 | 9.98 | 9.72 | -1.19% | 1,608,404 |
| Aug 6, 2024 | 10.07 | 10.25 | 9.96 | 10.10 | 9.83 | 0.50% | 962,338 |
| Aug 5, 2024 | 10.00 | 10.21 | 9.77 | 10.05 | 9.78 | -3.64% | 1,177,735 |
| Aug 2, 2024 | 10.43 | 10.54 | 10.34 | 10.43 | 10.15 | -2.07% | 868,636 |
| Aug 1, 2024 | 10.96 | 10.99 | 10.56 | 10.65 | 10.37 | -2.29% | 891,600 |