Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.93
-0.07 (-0.64%)
Sep 12, 2025, 10:14 AM EDT - Market open
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 11.00 | -0.18% | 905,127 |
| Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 11.02 | - | 563,096 |
| Sep 9, 2025 | 10.89 | 11.05 | 10.89 | 11.02 | 11.02 | 0.27% | 629,872 |
| Sep 8, 2025 | 10.91 | 11.00 | 10.89 | 10.99 | 10.99 | 0.09% | 744,024 |
| Sep 5, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 10.98 | 0.83% | 926,628 |
| Sep 4, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.89 | 1.87% | 795,133 |
| Sep 3, 2025 | 10.46 | 10.71 | 10.46 | 10.69 | 10.69 | 1.81% | 676,756 |
| Sep 2, 2025 | 10.46 | 10.54 | 10.42 | 10.50 | 10.50 | -0.85% | 819,373 |
| Aug 29, 2025 | 10.48 | 10.61 | 10.44 | 10.59 | 10.59 | 1.34% | 1,073,765 |
| Aug 28, 2025 | 10.39 | 10.45 | 10.31 | 10.45 | 10.45 | 0.87% | 612,947 |
| Aug 27, 2025 | 10.32 | 10.39 | 10.29 | 10.36 | 10.36 | - | 527,311 |
| Aug 26, 2025 | 10.25 | 10.38 | 10.22 | 10.36 | 10.36 | 0.78% | 737,216 |
| Aug 25, 2025 | 10.35 | 10.38 | 10.28 | 10.28 | 10.28 | -1.06% | 537,531 |
| Aug 22, 2025 | 10.13 | 10.40 | 10.13 | 10.39 | 10.39 | 3.18% | 1,211,012 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.06 | 10.07 | 10.07 | -1.95% | 497,489 |
| Aug 20, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.27 | 0.59% | 715,457 |
| Aug 19, 2025 | 10.03 | 10.24 | 10.03 | 10.21 | 10.21 | 1.79% | 780,240 |
| Aug 18, 2025 | 10.09 | 10.12 | 10.01 | 10.03 | 10.03 | -0.30% | 495,862 |
| Aug 15, 2025 | 10.13 | 10.15 | 10.04 | 10.06 | 10.06 | -0.49% | 831,238 |
| Aug 14, 2025 | 10.07 | 10.13 | 10.03 | 10.11 | 10.11 | -0.20% | 683,806 |
| Aug 13, 2025 | 10.07 | 10.15 | 10.03 | 10.13 | 10.13 | 0.90% | 868,025 |
| Aug 12, 2025 | 9.97 | 10.07 | 9.95 | 10.04 | 10.04 | 1.41% | 562,096 |
| Aug 11, 2025 | 10.02 | 10.06 | 9.87 | 9.90 | 9.90 | -1.20% | 675,952 |
| Aug 8, 2025 | 9.98 | 10.09 | 9.93 | 10.02 | 10.02 | 0.70% | 697,048 |
| Aug 7, 2025 | 9.90 | 9.98 | 9.89 | 9.95 | 9.95 | 1.02% | 723,203 |
| Aug 6, 2025 | 9.92 | 9.92 | 9.82 | 9.85 | 9.85 | -0.91% | 718,524 |
| Aug 5, 2025 | 9.90 | 9.95 | 9.85 | 9.94 | 9.94 | 0.30% | 740,310 |
| Aug 4, 2025 | 9.80 | 9.95 | 9.78 | 9.91 | 9.91 | 1.33% | 1,012,970 |
| Aug 1, 2025 | 9.74 | 9.79 | 9.60 | 9.78 | 9.78 | 1.66% | 1,756,026 |
| Jul 31, 2025 | 9.66 | 9.78 | 9.58 | 9.62 | 9.62 | -0.52% | 2,285,586 |
| Jul 30, 2025 | 9.92 | 9.99 | 9.62 | 9.67 | 9.67 | -1.33% | 1,570,444 |
| Jul 29, 2025 | 9.83 | 9.84 | 9.76 | 9.80 | 9.80 | 0.41% | 921,658 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.73 | 9.76 | 9.76 | -1.01% | 1,551,402 |
| Jul 25, 2025 | 9.85 | 9.88 | 9.77 | 9.86 | 9.86 | 0.41% | 456,706 |
| Jul 24, 2025 | 9.84 | 9.96 | 9.81 | 9.82 | 9.82 | -0.20% | 617,239 |
| Jul 23, 2025 | 9.74 | 9.88 | 9.73 | 9.84 | 9.84 | 1.03% | 911,498 |
| Jul 22, 2025 | 9.69 | 9.89 | 9.68 | 9.74 | 9.74 | 0.41% | 892,695 |
| Jul 21, 2025 | 9.73 | 9.84 | 9.69 | 9.70 | 9.70 | -0.21% | 860,174 |
| Jul 18, 2025 | 9.93 | 9.94 | 9.61 | 9.72 | 9.72 | -1.52% | 1,305,901 |
| Jul 17, 2025 | 9.90 | 10.04 | 9.87 | 9.87 | 9.87 | -0.70% | 1,715,697 |
| Jul 16, 2025 | 9.88 | 10.00 | 9.80 | 9.94 | 9.94 | 0.81% | 1,330,567 |
| Jul 15, 2025 | 9.97 | 10.03 | 9.85 | 9.86 | 9.86 | -1.30% | 1,094,411 |
| Jul 14, 2025 | 9.95 | 10.02 | 9.93 | 9.99 | 9.99 | 0.40% | 699,812 |
| Jul 11, 2025 | 10.00 | 10.03 | 9.93 | 9.95 | 9.95 | -1.09% | 794,557 |
| Jul 10, 2025 | 9.93 | 10.08 | 9.90 | 10.06 | 10.06 | 1.31% | 2,206,703 |
| Jul 9, 2025 | 9.89 | 9.95 | 9.87 | 9.93 | 9.93 | 0.61% | 769,402 |
| Jul 8, 2025 | 9.81 | 9.95 | 9.79 | 9.87 | 9.87 | 0.61% | 831,069 |
| Jul 7, 2025 | 9.84 | 9.91 | 9.77 | 9.81 | 9.81 | -0.51% | 1,093,411 |
| Jul 3, 2025 | 9.90 | 9.96 | 9.85 | 9.86 | 9.86 | -0.60% | 447,558 |
| Jul 2, 2025 | 9.79 | 9.95 | 9.78 | 9.92 | 9.92 | 1.33% | 999,340 |