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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.07 | 10.10 | 9.90 | 9.94 | - | -1.58% | 260,413 |
| 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 | 9.95 | -0.49% | 879,422 |
| Sep 26, 2025 | 10.34 | 10.36 | 10.17 | 10.24 | 9.99 | -0.39% | 587,485 |
| Sep 25, 2025 | 10.42 | 10.43 | 10.27 | 10.28 | 10.03 | -1.63% | 892,093 |
| Sep 24, 2025 | 10.46 | 10.51 | 10.42 | 10.45 | 10.20 | -0.48% | 816,578 |
| Sep 23, 2025 | 10.48 | 10.62 | 10.44 | 10.50 | 10.25 | 0.10% | 1,088,740 |
| Sep 22, 2025 | 10.54 | 10.55 | 10.38 | 10.49 | 10.24 | -0.57% | 800,401 |
| Sep 19, 2025 | 10.69 | 10.73 | 10.53 | 10.55 | 10.30 | -1.12% | 1,770,738 |
| Sep 18, 2025 | 10.53 | 10.70 | 10.49 | 10.67 | 10.41 | 1.52% | 896,877 |
| Sep 17, 2025 | 10.48 | 10.71 | 10.48 | 10.51 | 10.26 | -0.10% | 969,590 |
| Sep 16, 2025 | 10.76 | 10.80 | 10.47 | 10.52 | 10.27 | -2.32% | 839,896 |
| Sep 15, 2025 | 10.88 | 10.88 | 10.73 | 10.77 | 10.51 | -0.65% | 1,008,330 |
| Sep 12, 2025 | 10.97 | 11.02 | 10.78 | 10.84 | 10.58 | -1.45% | 587,885 |
| Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 10.74 | -0.18% | 905,127 |
| Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 10.76 | - | 563,096 |
| Sep 9, 2025 | 10.89 | 11.05 | 10.89 | 11.02 | 10.76 | 0.27% | 629,872 |
| Sep 8, 2025 | 10.91 | 11.00 | 10.89 | 10.99 | 10.73 | 0.09% | 744,024 |
| Sep 5, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 10.72 | 0.83% | 926,628 |
| Sep 4, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.63 | 1.87% | 795,133 |
| Sep 3, 2025 | 10.46 | 10.71 | 10.46 | 10.69 | 10.43 | 1.81% | 676,756 |
| Sep 2, 2025 | 10.46 | 10.54 | 10.42 | 10.50 | 10.25 | -0.85% | 819,373 |
| Aug 29, 2025 | 10.48 | 10.61 | 10.44 | 10.59 | 10.34 | 1.34% | 1,073,765 |
| Aug 28, 2025 | 10.39 | 10.45 | 10.31 | 10.45 | 10.20 | 0.87% | 612,947 |
| Aug 27, 2025 | 10.32 | 10.39 | 10.29 | 10.36 | 10.11 | - | 527,311 |
| Aug 26, 2025 | 10.25 | 10.38 | 10.22 | 10.36 | 10.11 | 0.78% | 737,216 |
| Aug 25, 2025 | 10.35 | 10.38 | 10.28 | 10.28 | 10.03 | -1.06% | 537,531 |
| Aug 22, 2025 | 10.13 | 10.40 | 10.13 | 10.39 | 10.14 | 3.18% | 1,211,012 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.06 | 10.07 | 9.83 | -1.95% | 497,489 |