Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.78
+0.16 (1.66%)
Aug 1, 2025, 4:00 PM - Market closed

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.749.799.609.789.781.66%1,756,026
Jul 31, 20259.669.789.589.629.62-0.52%2,285,586
Jul 30, 20259.929.999.629.679.67-1.33%1,570,444
Jul 29, 20259.839.849.769.809.800.41%921,658
Jul 28, 20259.869.909.739.769.76-1.01%1,551,402
Jul 25, 20259.859.889.779.869.860.41%456,706
Jul 24, 20259.849.969.819.829.82-0.20%617,239
Jul 23, 20259.749.889.739.849.841.03%911,498
Jul 22, 20259.699.899.689.749.740.41%892,695
Jul 21, 20259.739.849.699.709.70-0.21%860,174
Jul 18, 20259.939.949.619.729.72-1.52%1,305,901
Jul 17, 20259.9010.049.879.879.87-0.70%1,715,697
Jul 16, 20259.8810.009.809.949.940.81%1,330,567
Jul 15, 20259.9710.039.859.869.86-1.30%1,094,411
Jul 14, 20259.9510.029.939.999.990.40%699,812
Jul 11, 202510.0010.039.939.959.95-1.09%794,557
Jul 10, 20259.9310.089.9010.0610.061.31%2,206,703
Jul 9, 20259.899.959.879.939.930.61%769,402
Jul 8, 20259.819.959.799.879.870.61%831,069
Jul 7, 20259.849.919.779.819.81-0.51%1,093,411
Jul 3, 20259.909.969.859.869.86-0.60%447,558
Jul 2, 20259.799.959.789.929.921.33%999,340
Jul 1, 20259.649.929.639.799.791.14%976,865
Jun 30, 20259.629.689.539.689.68-1.33%1,426,962
Jun 27, 20259.889.889.719.819.56-0.41%3,717,613
Jun 26, 20259.799.879.719.859.600.92%1,254,256
Jun 25, 20259.799.939.749.769.51-0.71%1,269,688
Jun 24, 20259.919.979.809.839.58-0.20%1,072,686
Jun 23, 20259.859.889.729.859.60-0.20%1,374,019
Jun 20, 20259.879.919.799.879.620.71%3,469,876
Jun 18, 20259.689.909.669.809.550.93%1,021,186
Jun 17, 20259.739.839.709.719.47-0.82%1,032,227
Jun 16, 20259.859.919.789.799.54-0.31%1,084,069
Jun 13, 20259.909.919.789.829.57-1.60%1,993,383
Jun 12, 202510.0110.079.969.989.73-0.80%1,404,633
Jun 11, 202510.1010.129.9910.069.810.40%2,228,081
Jun 10, 202510.0510.099.9810.029.77-0.10%2,111,758
Jun 9, 20259.9510.139.9310.039.780.80%1,098,625
Jun 6, 20259.929.959.859.959.701.12%626,781
Jun 5, 20259.859.919.779.849.590.20%963,430
Jun 4, 20259.849.889.759.829.57-0.41%876,254
Jun 3, 20259.759.929.689.869.611.34%865,798
Jun 2, 20259.809.809.699.739.49-1.02%907,061
May 30, 20259.889.899.779.839.58-0.71%1,327,589
May 29, 20259.909.929.839.909.650.61%611,705
May 28, 20259.799.939.789.849.590.41%834,707
May 27, 20259.729.819.579.809.551.77%826,503
May 23, 20259.479.679.479.639.390.31%742,300
May 22, 20259.509.689.399.609.360.63%1,039,543
May 21, 20259.779.819.519.549.30-2.95%988,718