Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.35
+0.28 (2.78%)
Aug 22, 2025, 12:09 PM - Market open
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.13 | 10.37 | 10.13 | 10.37 | - | 2.93% | 267,109 |
| 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 |
| Jul 1, 2025 | 9.64 | 9.92 | 9.63 | 9.79 | 9.79 | 1.14% | 976,865 |
| Jun 30, 2025 | 9.62 | 9.68 | 9.53 | 9.68 | 9.68 | -1.33% | 1,426,962 |
| Jun 27, 2025 | 9.88 | 9.88 | 9.71 | 9.81 | 9.56 | -0.41% | 3,717,613 |
| Jun 26, 2025 | 9.79 | 9.87 | 9.71 | 9.85 | 9.60 | 0.92% | 1,254,256 |
| Jun 25, 2025 | 9.79 | 9.93 | 9.74 | 9.76 | 9.51 | -0.71% | 1,269,688 |
| Jun 24, 2025 | 9.91 | 9.97 | 9.80 | 9.83 | 9.58 | -0.20% | 1,072,686 |
| Jun 23, 2025 | 9.85 | 9.88 | 9.72 | 9.85 | 9.60 | -0.20% | 1,374,019 |
| Jun 20, 2025 | 9.87 | 9.91 | 9.79 | 9.87 | 9.62 | 0.71% | 3,469,876 |
| Jun 18, 2025 | 9.68 | 9.90 | 9.66 | 9.80 | 9.55 | 0.93% | 1,021,186 |
| Jun 17, 2025 | 9.73 | 9.83 | 9.70 | 9.71 | 9.47 | -0.82% | 1,032,227 |
| Jun 16, 2025 | 9.85 | 9.91 | 9.78 | 9.79 | 9.54 | -0.31% | 1,084,069 |
| Jun 13, 2025 | 9.90 | 9.91 | 9.78 | 9.82 | 9.57 | -1.60% | 1,993,383 |
| Jun 12, 2025 | 10.01 | 10.07 | 9.96 | 9.98 | 9.73 | -0.80% | 1,404,633 |