Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
8.43
+0.26 (3.12%)
Apr 22, 2025, 11:28 AM EDT - Market open
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 8.37 | 8.40 | 8.30 | 8.30 | - | 1.59% | 95,241 |
| 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 |
| Mar 19, 2025 | 9.98 | 10.04 | 9.89 | 9.96 | 9.71 | -0.10% | 1,241,630 |
| Mar 18, 2025 | 9.91 | 9.98 | 9.90 | 9.97 | 9.72 | - | 931,496 |
| Mar 17, 2025 | 9.99 | 10.11 | 9.92 | 9.97 | 9.72 | -0.10% | 959,639 |
| Mar 14, 2025 | 9.85 | 9.99 | 9.76 | 9.98 | 9.73 | 2.36% | 685,271 |
| Mar 13, 2025 | 9.89 | 10.02 | 9.73 | 9.75 | 9.50 | -1.42% | 949,080 |
| Mar 12, 2025 | 9.82 | 9.92 | 9.73 | 9.89 | 9.64 | 1.02% | 1,085,724 |
| Mar 11, 2025 | 9.95 | 10.04 | 9.71 | 9.79 | 9.54 | -1.71% | 1,208,103 |
| Mar 10, 2025 | 9.98 | 10.18 | 9.91 | 9.96 | 9.71 | -0.60% | 1,103,548 |
| Mar 7, 2025 | 9.97 | 10.12 | 9.95 | 10.02 | 9.77 | 0.40% | 1,634,653 |
| Mar 6, 2025 | 9.90 | 10.00 | 9.86 | 9.98 | 9.73 | - | 668,028 |
| Mar 5, 2025 | 9.93 | 10.02 | 9.88 | 9.98 | 9.73 | 0.40% | 953,486 |
| Mar 4, 2025 | 9.90 | 10.01 | 9.82 | 9.94 | 9.69 | -0.60% | 1,666,887 |
| Mar 3, 2025 | 10.15 | 10.18 | 9.95 | 10.00 | 9.75 | -1.28% | 1,324,030 |
| Feb 28, 2025 | 10.05 | 10.17 | 10.05 | 10.13 | 9.87 | 0.60% | 957,248 |
| Feb 27, 2025 | 10.06 | 10.14 | 10.02 | 10.07 | 9.81 | 0.20% | 630,749 |
| Feb 26, 2025 | 10.04 | 10.12 | 10.00 | 10.05 | 9.79 | -0.20% | 634,931 |
| Feb 25, 2025 | 9.90 | 10.11 | 9.89 | 10.07 | 9.81 | 2.65% | 768,460 |
| Feb 24, 2025 | 9.83 | 9.91 | 9.77 | 9.81 | 9.56 | -0.30% | 619,001 |
| Feb 21, 2025 | 10.03 | 10.06 | 9.76 | 9.84 | 9.59 | -1.30% | 909,375 |
| Feb 20, 2025 | 10.00 | 10.09 | 9.94 | 9.97 | 9.72 | -0.70% | 733,473 |
| Feb 19, 2025 | 10.02 | 10.10 | 9.99 | 10.04 | 9.78 | -0.79% | 1,098,578 |
| Feb 18, 2025 | 10.03 | 10.14 | 10.03 | 10.12 | 9.86 | 0.20% | 867,554 |
| Feb 14, 2025 | 10.10 | 10.17 | 10.02 | 10.10 | 9.84 | 0.30% | 1,059,047 |
| Feb 13, 2025 | 9.95 | 10.08 | 9.86 | 10.07 | 9.81 | 1.51% | 1,083,825 |
| Feb 12, 2025 | 9.85 | 10.04 | 9.80 | 9.92 | 9.67 | -0.70% | 1,138,484 |
| Feb 11, 2025 | 9.46 | 10.07 | 9.38 | 9.99 | 9.74 | 9.90% | 3,498,597 |
| Feb 10, 2025 | 9.15 | 9.16 | 9.01 | 9.09 | 8.86 | -0.22% | 1,425,942 |