Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.00
0.00 (0.00%)
At close: Oct 7, 2025, 4:00 PM EDT
10.07
+0.07 (0.70%)
After-hours: Oct 7, 2025, 7:44 PM EDT

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202510.2510.3310.2110.2710.020.59%715,457
Aug 19, 202510.0310.2410.0310.219.961.79%780,240
Aug 18, 202510.0910.1210.0110.039.79-0.30%495,862
Aug 15, 202510.1310.1510.0410.069.82-0.49%831,238
Aug 14, 202510.0710.1310.0310.119.87-0.20%683,806
Aug 13, 202510.0710.1510.0310.139.890.90%868,025
Aug 12, 20259.9710.079.9510.049.801.41%562,096
Aug 11, 202510.0210.069.879.909.66-1.20%675,952
Aug 8, 20259.9810.099.9310.029.780.70%697,048
Aug 7, 20259.909.989.899.959.711.02%723,203
Aug 6, 20259.929.929.829.859.61-0.91%718,524
Aug 5, 20259.909.959.859.949.700.30%740,310
Aug 4, 20259.809.959.789.919.671.33%1,012,970
Aug 1, 20259.749.799.609.789.541.66%1,756,026
Jul 31, 20259.669.789.589.629.39-0.52%2,285,586
Jul 30, 20259.929.999.629.679.44-1.33%1,570,444
Jul 29, 20259.839.849.769.809.560.41%921,658