Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.89
-0.21 (-2.08%)
Oct 30, 2025, 2:37 PM EDT - Market open

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.0710.109.909.94--1.58%260,413
Oct 29, 202510.0810.2410.0510.1010.10-0.49%1,114,117
Oct 28, 202510.2010.2510.1110.1510.15-0.98%647,594
Oct 27, 202510.2610.2610.1610.2510.25-0.29%810,172
Oct 24, 202510.3210.3510.2210.2810.280.29%731,067
Oct 23, 202510.3110.3110.1510.2510.25-0.77%630,510
Oct 22, 202510.2210.3810.2210.3310.331.57%1,045,228
Oct 21, 202510.1810.2110.1210.1710.170.20%480,245
Oct 20, 202510.2510.2910.0610.1510.151.70%787,296
Oct 17, 20259.899.989.869.989.981.01%600,620
Oct 16, 202510.1510.239.839.889.88-3.04%1,466,561
Oct 15, 202510.2210.3310.1610.1910.190.20%876,531
Oct 14, 20259.8810.199.8610.1710.172.73%791,082
Oct 13, 20259.739.949.729.909.902.27%697,457
Oct 10, 20259.759.869.639.689.68-0.62%807,803
Oct 9, 20259.929.929.719.749.74-2.01%1,031,898
Oct 8, 20259.9810.049.929.949.94-0.60%860,843
Oct 7, 20259.9810.069.9110.0010.00-642,801
Oct 6, 202510.2810.289.9410.0010.00-2.63%934,280
Oct 3, 202510.2610.4110.2510.2710.270.39%936,341
Oct 2, 202510.1310.2710.1210.2310.231.09%823,014
Oct 1, 202510.1310.229.9310.1210.12-0.10%1,068,141
Sep 30, 20259.9610.149.9110.1310.13-0.59%1,071,142
Sep 29, 202510.2410.2410.1210.199.95-0.49%879,422
Sep 26, 202510.3410.3610.1710.249.99-0.39%587,485
Sep 25, 202510.4210.4310.2710.2810.03-1.63%892,093
Sep 24, 202510.4610.5110.4210.4510.20-0.48%816,578
Sep 23, 202510.4810.6210.4410.5010.250.10%1,088,740
Sep 22, 202510.5410.5510.3810.4910.24-0.57%800,401
Sep 19, 202510.6910.7310.5310.5510.30-1.12%1,770,738
Sep 18, 202510.5310.7010.4910.6710.411.52%896,877
Sep 17, 202510.4810.7110.4810.5110.26-0.10%969,590
Sep 16, 202510.7610.8010.4710.5210.27-2.32%839,896
Sep 15, 202510.8810.8810.7310.7710.51-0.65%1,008,330
Sep 12, 202510.9711.0210.7810.8410.58-1.45%587,885
Sep 11, 202511.0111.1110.9611.0010.74-0.18%905,127
Sep 10, 202511.0511.0910.9611.0210.76-563,096
Sep 9, 202510.8911.0510.8911.0210.760.27%629,872
Sep 8, 202510.9111.0010.8910.9910.730.09%744,024
Sep 5, 202510.9211.0410.9110.9810.720.83%926,628
Sep 4, 202510.7210.8910.7210.8910.631.87%795,133
Sep 3, 202510.4610.7110.4610.6910.431.81%676,756
Sep 2, 202510.4610.5410.4210.5010.25-0.85%819,373
Aug 29, 202510.4810.6110.4410.5910.341.34%1,073,765
Aug 28, 202510.3910.4510.3110.4510.200.87%612,947
Aug 27, 202510.3210.3910.2910.3610.11-527,311
Aug 26, 202510.2510.3810.2210.3610.110.78%737,216
Aug 25, 202510.3510.3810.2810.2810.03-1.06%537,531
Aug 22, 202510.1310.4010.1310.3910.143.18%1,211,012
Aug 21, 202510.2010.2210.0610.079.83-1.95%497,489