Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.83
-0.07 (-0.71%)
May 30, 2025, 4:00 PM - Market closed
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.88 | 9.89 | 9.77 | 9.83 | 9.83 | -0.71% | 1,327,589 |
| May 29, 2025 | 9.90 | 9.92 | 9.83 | 9.90 | 9.90 | 0.61% | 611,705 |
| May 28, 2025 | 9.79 | 9.93 | 9.78 | 9.84 | 9.84 | 0.41% | 834,707 |
| May 27, 2025 | 9.72 | 9.81 | 9.57 | 9.80 | 9.80 | 1.77% | 826,503 |
| May 23, 2025 | 9.47 | 9.67 | 9.47 | 9.63 | 9.63 | 0.31% | 742,300 |
| May 22, 2025 | 9.50 | 9.68 | 9.39 | 9.60 | 9.60 | 0.63% | 1,039,543 |
| May 21, 2025 | 9.77 | 9.81 | 9.51 | 9.54 | 9.54 | -2.95% | 988,718 |
| May 20, 2025 | 9.86 | 9.97 | 9.82 | 9.83 | 9.83 | -0.51% | 1,035,090 |
| May 19, 2025 | 9.79 | 9.89 | 9.77 | 9.88 | 9.88 | -0.60% | 830,139 |
| May 16, 2025 | 9.92 | 9.97 | 9.87 | 9.94 | 9.94 | 0.51% | 870,493 |
| May 15, 2025 | 9.70 | 9.92 | 9.70 | 9.89 | 9.89 | 1.64% | 968,143 |
| May 14, 2025 | 9.90 | 9.92 | 9.70 | 9.73 | 9.73 | -1.82% | 1,096,998 |
| May 13, 2025 | 9.86 | 10.00 | 9.85 | 9.91 | 9.91 | 1.12% | 1,637,770 |
| May 12, 2025 | 9.79 | 9.83 | 9.70 | 9.80 | 9.80 | 2.19% | 1,569,782 |
| May 9, 2025 | 9.56 | 9.62 | 9.50 | 9.59 | 9.59 | 0.52% | 1,006,917 |
| May 8, 2025 | 9.50 | 9.58 | 9.47 | 9.54 | 9.54 | 1.17% | 775,288 |
| May 7, 2025 | 9.38 | 9.49 | 9.38 | 9.43 | 9.43 | 0.96% | 957,574 |
| May 6, 2025 | 9.38 | 9.44 | 9.30 | 9.34 | 9.34 | -1.27% | 725,393 |
| May 5, 2025 | 9.44 | 9.51 | 9.38 | 9.46 | 9.46 | -0.32% | 799,184 |
| May 2, 2025 | 9.44 | 9.54 | 9.39 | 9.49 | 9.49 | 0.74% | 789,328 |
| May 1, 2025 | 9.39 | 9.51 | 9.33 | 9.42 | 9.42 | 0.53% | 1,204,796 |
| Apr 30, 2025 | 9.38 | 9.45 | 9.22 | 9.37 | 9.37 | -1.58% | 1,063,332 |
| Apr 29, 2025 | 9.36 | 9.53 | 9.30 | 9.52 | 9.52 | 1.38% | 939,857 |
| Apr 28, 2025 | 9.24 | 9.52 | 9.23 | 9.39 | 9.39 | 1.95% | 1,306,619 |
| Apr 25, 2025 | 9.44 | 9.44 | 9.02 | 9.21 | 9.21 | 1.32% | 2,018,804 |
| Apr 24, 2025 | 9.05 | 9.18 | 9.04 | 9.09 | 9.09 | - | 2,193,006 |
| Apr 23, 2025 | 9.05 | 9.23 | 9.02 | 9.09 | 9.09 | 5.33% | 3,059,009 |
| Apr 22, 2025 | 8.27 | 8.64 | 8.27 | 8.63 | 8.63 | 5.63% | 1,876,987 |
| Apr 21, 2025 | 8.26 | 8.31 | 8.09 | 8.17 | 8.17 | -2.16% | 881,208 |
| Apr 17, 2025 | 8.16 | 8.40 | 8.16 | 8.35 | 8.35 | 2.20% | 1,013,226 |
| Apr 16, 2025 | 8.28 | 8.31 | 8.13 | 8.17 | 8.17 | -2.04% | 995,646 |
| Apr 15, 2025 | 8.27 | 8.46 | 8.27 | 8.34 | 8.34 | 0.36% | 1,328,190 |
| Apr 14, 2025 | 8.25 | 8.44 | 8.23 | 8.31 | 8.31 | 2.72% | 1,668,762 |
| Apr 11, 2025 | 8.15 | 8.21 | 7.88 | 8.09 | 8.09 | -1.46% | 1,627,518 |
| Apr 10, 2025 | 8.45 | 8.45 | 8.01 | 8.21 | 8.21 | -4.09% | 1,748,905 |
| Apr 9, 2025 | 7.86 | 8.64 | 7.70 | 8.56 | 8.56 | 7.27% | 2,537,923 |
| Apr 8, 2025 | 8.54 | 8.60 | 7.90 | 7.98 | 7.98 | -3.62% | 2,251,605 |
| Apr 7, 2025 | 8.55 | 8.94 | 8.18 | 8.28 | 8.28 | -5.05% | 2,128,255 |
| Apr 4, 2025 | 8.97 | 9.01 | 8.52 | 8.72 | 8.72 | -5.63% | 2,266,499 |
| Apr 3, 2025 | 9.34 | 9.41 | 9.22 | 9.24 | 9.24 | -2.53% | 1,069,762 |
| Apr 2, 2025 | 9.52 | 9.55 | 9.42 | 9.48 | 9.48 | -1.04% | 911,732 |
| Apr 1, 2025 | 9.59 | 9.69 | 9.52 | 9.58 | 9.58 | 0.10% | 628,815 |
| Mar 31, 2025 | 9.35 | 9.62 | 9.32 | 9.57 | 9.57 | -0.93% | 827,551 |
| Mar 28, 2025 | 9.83 | 9.84 | 9.56 | 9.66 | 9.41 | -1.63% | 1,017,168 |
| Mar 27, 2025 | 9.79 | 9.85 | 9.74 | 9.82 | 9.57 | 0.31% | 796,161 |
| Mar 26, 2025 | 9.84 | 9.84 | 9.66 | 9.79 | 9.54 | -0.10% | 928,251 |
| Mar 25, 2025 | 9.88 | 9.94 | 9.73 | 9.80 | 9.55 | -0.61% | 857,272 |
| Mar 24, 2025 | 9.89 | 9.94 | 9.84 | 9.86 | 9.61 | 0.10% | 1,245,886 |
| Mar 21, 2025 | 9.97 | 10.02 | 9.82 | 9.85 | 9.60 | -1.30% | 2,748,875 |
| Mar 20, 2025 | 9.92 | 10.06 | 9.92 | 9.98 | 9.73 | 0.20% | 1,032,894 |