Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.43
-0.21 (-1.97%)
At close: Mar 27, 2026, 4:00 PM EDT
10.42
-0.01 (-0.10%)
After-hours: Mar 27, 2026, 7:57 PM EDT
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.60 | 10.66 | 10.40 | 10.43 | 10.43 | -1.97% | 1,493,142 |
| Mar 26, 2026 | 10.62 | 10.71 | 10.59 | 10.64 | 10.64 | 0.09% | 1,431,061 |
| Mar 25, 2026 | 10.57 | 10.70 | 10.55 | 10.63 | 10.63 | 1.53% | 1,559,887 |
| Mar 24, 2026 | 10.38 | 10.59 | 10.33 | 10.47 | 10.47 | 0.77% | 1,596,522 |
| Mar 23, 2026 | 10.26 | 10.50 | 10.17 | 10.39 | 10.39 | 3.28% | 1,779,257 |
| Mar 20, 2026 | 10.43 | 10.45 | 10.06 | 10.06 | 10.06 | -3.27% | 3,772,702 |
| Mar 19, 2026 | 10.34 | 10.54 | 10.34 | 10.40 | 10.40 | - | 1,014,310 |
| Mar 18, 2026 | 10.37 | 10.57 | 10.34 | 10.40 | 10.40 | -0.29% | 1,098,133 |
| Mar 17, 2026 | 10.41 | 10.56 | 10.41 | 10.43 | 10.43 | 0.97% | 1,114,720 |
| Mar 16, 2026 | 10.39 | 10.46 | 10.30 | 10.33 | 10.33 | 0.58% | 1,027,481 |
| Mar 13, 2026 | 10.42 | 10.46 | 10.22 | 10.27 | 10.27 | -0.68% | 1,923,842 |
| Mar 12, 2026 | 10.43 | 10.56 | 10.30 | 10.34 | 10.34 | -1.80% | 1,938,127 |
| Mar 11, 2026 | 10.50 | 10.58 | 10.45 | 10.53 | 10.53 | -0.19% | 1,661,478 |
| Mar 10, 2026 | 10.42 | 10.61 | 10.40 | 10.55 | 10.55 | 0.76% | 1,066,256 |
| Mar 9, 2026 | 10.43 | 10.52 | 10.12 | 10.47 | 10.47 | -0.19% | 1,795,140 |
| Mar 6, 2026 | 10.53 | 10.57 | 10.41 | 10.49 | 10.49 | -0.76% | 1,123,481 |
| Mar 5, 2026 | 10.57 | 10.69 | 10.52 | 10.57 | 10.57 | -1.03% | 649,672 |
| Mar 4, 2026 | 10.62 | 10.74 | 10.54 | 10.68 | 10.68 | 1.23% | 1,221,405 |
| Mar 3, 2026 | 10.45 | 10.69 | 10.45 | 10.55 | 10.55 | -1.12% | 985,448 |
| Mar 2, 2026 | 10.50 | 10.85 | 10.41 | 10.67 | 10.67 | 0.66% | 1,470,003 |
| Feb 27, 2026 | 10.72 | 10.79 | 10.60 | 10.60 | 10.60 | -1.12% | 951,089 |
| Feb 26, 2026 | 10.73 | 10.79 | 10.66 | 10.72 | 10.72 | 0.66% | 1,129,814 |
| Feb 25, 2026 | 10.65 | 10.72 | 10.58 | 10.65 | 10.65 | 0.09% | 612,905 |
| Feb 24, 2026 | 10.50 | 10.68 | 10.49 | 10.64 | 10.64 | 1.82% | 1,026,797 |
| Feb 23, 2026 | 10.64 | 10.70 | 10.45 | 10.45 | 10.45 | -1.69% | 1,135,759 |
| Feb 20, 2026 | 10.55 | 10.65 | 10.49 | 10.63 | 10.63 | 0.85% | 840,153 |
| Feb 19, 2026 | 10.55 | 10.61 | 10.45 | 10.54 | 10.54 | -0.09% | 1,209,783 |
| Feb 18, 2026 | 10.66 | 10.71 | 10.55 | 10.55 | 10.55 | -1.22% | 1,158,634 |
| Feb 17, 2026 | 10.62 | 10.74 | 10.53 | 10.68 | 10.68 | 0.56% | 1,066,953 |
| Feb 13, 2026 | 10.63 | 10.68 | 10.43 | 10.62 | 10.62 | 0.57% | 1,089,734 |
| Feb 12, 2026 | 10.75 | 10.77 | 10.54 | 10.56 | 10.56 | -1.12% | 1,862,478 |
| Feb 11, 2026 | 10.80 | 10.92 | 10.68 | 10.68 | 10.68 | -0.28% | 1,286,175 |
| Feb 10, 2026 | 10.73 | 10.85 | 10.66 | 10.71 | 10.71 | 0.19% | 1,267,799 |
| Feb 9, 2026 | 10.80 | 10.82 | 10.59 | 10.69 | 10.69 | -1.02% | 973,548 |
| Feb 6, 2026 | 10.76 | 10.84 | 10.73 | 10.80 | 10.80 | 0.75% | 1,027,089 |
| Feb 5, 2026 | 10.90 | 10.92 | 10.71 | 10.72 | 10.72 | -1.38% | 1,208,056 |
| Feb 4, 2026 | 10.85 | 10.89 | 10.76 | 10.87 | 10.87 | - | 1,003,921 |
| Feb 3, 2026 | 10.79 | 10.91 | 10.67 | 10.87 | 10.87 | 0.83% | 1,376,766 |
| Feb 2, 2026 | 10.73 | 10.86 | 10.63 | 10.78 | 10.78 | -0.28% | 1,761,343 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.52 | 10.81 | 10.81 | -1.28% | 3,272,817 |
| Jan 29, 2026 | 10.81 | 11.02 | 10.63 | 10.95 | 10.95 | 2.53% | 4,524,110 |
| Jan 28, 2026 | 11.19 | 11.21 | 10.49 | 10.68 | 10.68 | 5.53% | 5,338,739 |
| Jan 27, 2026 | 9.99 | 10.14 | 9.97 | 10.12 | 10.12 | 1.00% | 637,494 |
| Jan 26, 2026 | 9.93 | 10.08 | 9.86 | 10.02 | 10.02 | 1.01% | 898,901 |
| Jan 23, 2026 | 10.07 | 10.07 | 9.90 | 9.92 | 9.92 | -0.70% | 687,139 |
| Jan 22, 2026 | 10.12 | 10.18 | 9.98 | 9.99 | 9.99 | -1.28% | 721,334 |
| Jan 21, 2026 | 10.04 | 10.15 | 9.99 | 10.12 | 10.12 | 1.00% | 1,048,083 |
| Jan 20, 2026 | 10.02 | 10.05 | 9.93 | 10.02 | 10.02 | -1.28% | 744,168 |
| Jan 16, 2026 | 10.05 | 10.17 | 10.03 | 10.15 | 10.15 | 0.59% | 833,331 |
| Jan 15, 2026 | 9.99 | 10.17 | 9.94 | 10.09 | 10.09 | 0.90% | 1,200,945 |