Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.15
+0.18 (1.81%)
At close: Dec 5, 2025, 4:00 PM EST
10.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:15 PM EST
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.97 | 10.16 | 9.95 | 10.14 | - | 1.71% | 631,077 |
| Dec 4, 2025 | 10.17 | 10.18 | 9.95 | 9.97 | 9.97 | -1.77% | 704,183 |
| Dec 3, 2025 | 10.13 | 10.18 | 10.11 | 10.15 | 10.15 | 0.40% | 720,824 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.05 | 10.11 | 10.11 | 0.10% | 816,301 |
| Dec 1, 2025 | 10.08 | 10.11 | 10.02 | 10.10 | 10.10 | -0.30% | 777,948 |
| Nov 28, 2025 | 10.22 | 10.23 | 10.09 | 10.13 | 10.13 | -1.07% | 592,084 |
| Nov 26, 2025 | 10.22 | 10.37 | 10.20 | 10.24 | 10.24 | 0.59% | 1,564,670 |
| Nov 25, 2025 | 9.97 | 10.26 | 9.97 | 10.18 | 10.18 | 2.41% | 873,893 |
| Nov 24, 2025 | 9.94 | 9.94 | 9.82 | 9.94 | 9.94 | - | 757,283 |
| Nov 21, 2025 | 9.81 | 10.00 | 9.76 | 9.94 | 9.94 | 1.95% | 1,079,699 |
| Nov 20, 2025 | 9.70 | 9.82 | 9.70 | 9.75 | 9.75 | 0.83% | 683,809 |
| Nov 19, 2025 | 9.74 | 9.78 | 9.65 | 9.67 | 9.67 | -0.72% | 939,134 |
| Nov 18, 2025 | 9.70 | 9.79 | 9.67 | 9.74 | 9.74 | 0.10% | 655,794 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.70 | 9.73 | 9.73 | -1.52% | 920,232 |
| Nov 14, 2025 | 9.88 | 9.90 | 9.77 | 9.88 | 9.88 | -0.20% | 841,598 |
| Nov 13, 2025 | 9.88 | 9.96 | 9.85 | 9.90 | 9.90 | 0.10% | 672,990 |
| Nov 12, 2025 | 9.91 | 9.96 | 9.87 | 9.89 | 9.89 | -0.40% | 716,075 |
| Nov 11, 2025 | 9.80 | 9.95 | 9.80 | 9.93 | 9.93 | 1.85% | 626,882 |
| Nov 10, 2025 | 9.83 | 9.84 | 9.73 | 9.75 | 9.75 | -0.81% | 1,116,540 |
| Nov 7, 2025 | 9.80 | 9.86 | 9.72 | 9.83 | 9.83 | 0.41% | 882,719 |
| Nov 6, 2025 | 9.90 | 9.93 | 9.78 | 9.79 | 9.79 | -1.41% | 666,185 |
| Nov 5, 2025 | 9.93 | 10.01 | 9.92 | 9.93 | 9.93 | 0.51% | 669,662 |
| Nov 4, 2025 | 9.70 | 9.93 | 9.70 | 9.88 | 9.88 | 1.75% | 798,340 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.63 | 9.71 | 9.71 | -0.82% | 1,517,445 |
| Oct 31, 2025 | 10.10 | 10.12 | 9.49 | 9.79 | 9.79 | -2.00% | 1,477,637 |
| Oct 30, 2025 | 10.07 | 10.10 | 9.88 | 9.99 | 9.99 | -1.09% | 1,102,630 |
| Oct 29, 2025 | 10.08 | 10.24 | 10.05 | 10.10 | 10.10 | -0.49% | 1,114,117 |
| Oct 28, 2025 | 10.20 | 10.25 | 10.11 | 10.15 | 10.15 | -0.98% | 647,594 |
| Oct 27, 2025 | 10.26 | 10.26 | 10.16 | 10.25 | 10.25 | -0.29% | 810,172 |
| Oct 24, 2025 | 10.32 | 10.35 | 10.22 | 10.28 | 10.28 | 0.29% | 731,067 |
| Oct 23, 2025 | 10.31 | 10.31 | 10.15 | 10.25 | 10.25 | -0.77% | 630,510 |
| Oct 22, 2025 | 10.22 | 10.38 | 10.22 | 10.33 | 10.33 | 1.57% | 1,045,228 |
| Oct 21, 2025 | 10.18 | 10.21 | 10.12 | 10.17 | 10.17 | 0.20% | 480,245 |
| Oct 20, 2025 | 10.25 | 10.29 | 10.06 | 10.15 | 10.15 | 1.70% | 787,296 |
| Oct 17, 2025 | 9.89 | 9.98 | 9.86 | 9.98 | 9.98 | 1.01% | 600,620 |
| Oct 16, 2025 | 10.15 | 10.23 | 9.83 | 9.88 | 9.88 | -3.04% | 1,466,561 |
| Oct 15, 2025 | 10.22 | 10.33 | 10.16 | 10.19 | 10.19 | 0.20% | 876,531 |
| Oct 14, 2025 | 9.88 | 10.19 | 9.86 | 10.17 | 10.17 | 2.73% | 791,082 |
| Oct 13, 2025 | 9.73 | 9.94 | 9.72 | 9.90 | 9.90 | 2.27% | 697,457 |
| Oct 10, 2025 | 9.75 | 9.86 | 9.63 | 9.68 | 9.68 | -0.62% | 807,803 |
| Oct 9, 2025 | 9.92 | 9.92 | 9.71 | 9.74 | 9.74 | -2.01% | 1,031,898 |
| Oct 8, 2025 | 9.98 | 10.04 | 9.92 | 9.94 | 9.94 | -0.60% | 860,843 |
| Oct 7, 2025 | 9.98 | 10.06 | 9.91 | 10.00 | 10.00 | - | 642,801 |
| Oct 6, 2025 | 10.28 | 10.28 | 9.94 | 10.00 | 10.00 | -2.63% | 934,280 |
| Oct 3, 2025 | 10.26 | 10.41 | 10.25 | 10.27 | 10.27 | 0.39% | 936,341 |
| Oct 2, 2025 | 10.13 | 10.27 | 10.12 | 10.23 | 10.23 | 1.09% | 823,014 |
| Oct 1, 2025 | 10.13 | 10.22 | 9.93 | 10.12 | 10.12 | -0.10% | 1,068,141 |
| Sep 30, 2025 | 9.96 | 10.14 | 9.91 | 10.13 | 10.13 | -0.59% | 1,071,142 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.12 | 10.19 | 9.94 | -0.49% | 879,422 |
| Sep 26, 2025 | 10.34 | 10.36 | 10.17 | 10.24 | 9.99 | -0.39% | 587,485 |