Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.80
-0.01 (-0.05%)
At close: Mar 26, 2025, 4:00 PM
9.82
+0.03 (0.26%)
After-hours: Mar 26, 2025, 5:16 PM EST

ARI Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 24, 2009Mar 26, 2025Max ▾2010201120122013201420152016201720182019202020212022202320242025201020102012201220142014201620162018201820202020202220222024202405.0010.0015.0020.009.79

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20259.849.849.669.799.79-0.10%928,059
Mar 25, 20259.889.949.739.809.80-0.61%857,272
Mar 24, 20259.899.949.849.869.860.10%1,245,886
Mar 21, 20259.9710.029.829.859.85-1.30%2,748,875
Mar 20, 20259.9210.069.929.989.980.20%1,032,894
Mar 19, 20259.9810.049.899.969.96-0.10%1,241,630
Mar 18, 20259.919.989.909.979.97-931,496
Mar 17, 20259.9910.119.929.979.97-0.10%959,639
Mar 14, 20259.859.999.769.989.982.36%685,271
Mar 13, 20259.8910.029.739.759.75-1.42%949,080
Mar 12, 20259.829.929.739.899.891.02%1,085,724
Mar 11, 20259.9510.049.719.799.79-1.71%1,208,103
Mar 10, 20259.9810.189.919.969.96-0.60%1,103,548
Mar 7, 20259.9710.129.9510.0210.020.40%1,634,653
Mar 6, 20259.9010.009.869.989.98-668,028
Mar 5, 20259.9310.029.889.989.980.40%953,486
Mar 4, 20259.9010.019.829.949.94-0.60%1,666,887
Mar 3, 202510.1510.189.9510.0010.00-1.28%1,324,030
Feb 28, 202510.0510.1710.0510.1310.130.60%957,248
Feb 27, 202510.0610.1410.0210.0710.070.20%630,749
Feb 26, 202510.0410.1210.0010.0510.05-0.20%634,931
Feb 25, 20259.9010.119.8910.0710.072.65%768,460
Feb 24, 20259.839.919.779.819.81-0.30%619,001
Feb 21, 202510.0310.069.769.849.84-1.30%909,375
Feb 20, 202510.0010.099.949.979.97-0.70%733,473
Feb 19, 202510.0210.109.9910.0410.04-0.79%1,098,578
Feb 18, 202510.0310.1410.0310.1210.120.20%867,554
Feb 14, 202510.1010.1710.0210.1010.100.30%1,059,047
Feb 13, 20259.9510.089.8610.0710.071.51%1,083,825
Feb 12, 20259.8510.049.809.929.92-0.70%1,138,484
Feb 11, 20259.4610.079.389.999.999.90%3,498,597
Feb 10, 20259.159.169.019.099.09-0.22%1,425,942
Feb 7, 20259.129.148.999.119.11-0.44%1,086,422
Feb 6, 20259.109.199.069.159.15-0.11%1,061,204
Feb 5, 20259.029.178.989.169.161.78%926,207
Feb 4, 20258.809.008.739.009.001.93%1,062,951
Feb 3, 20258.728.858.668.838.83-0.34%1,089,892
Jan 31, 20258.908.988.818.868.86-0.23%688,755
Jan 30, 20258.898.978.818.888.881.02%534,083
Jan 29, 20258.959.038.768.798.79-2.01%681,985
Jan 28, 20259.049.168.968.978.97-1.10%725,567
Jan 27, 20258.969.088.949.079.071.57%1,262,387
Jan 24, 20258.858.998.858.938.930.56%495,544
Jan 23, 20258.868.938.858.888.88-0.22%638,679
Jan 22, 20258.989.018.888.908.90-1.55%701,548
Jan 21, 20259.019.058.949.049.040.22%986,358
Jan 17, 20259.019.138.949.029.020.56%577,669
Jan 16, 20258.879.048.878.978.970.90%632,701
Jan 15, 20259.009.098.818.898.890.68%921,539
Jan 14, 20258.618.858.618.838.832.56%906,149