Skip to main content
Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
8.89
-0.03 (-0.34%)
Oct 31, 2024, 4:00 PM EDT - Market closed

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20248.829.028.718.898.89-0.34%2,340,466
Oct 30, 20248.879.038.858.928.920.90%1,364,518
Oct 29, 20248.788.878.728.848.84-0.11%1,859,900
Oct 28, 20248.868.928.818.858.850.34%1,425,200
Oct 25, 20248.908.948.808.828.82-0.45%1,243,500
Oct 24, 20248.808.878.718.868.861.37%834,605
Oct 23, 20248.658.768.588.748.740.69%1,355,329
Oct 22, 20248.708.778.678.688.68-0.23%915,009
Oct 21, 20248.908.918.658.708.70-2.25%1,814,035
Oct 18, 20248.938.938.858.908.90-675,257
Oct 17, 20248.969.028.878.908.90-1.00%1,141,082
Oct 16, 20248.959.058.938.998.991.47%1,138,229
Oct 15, 20248.818.998.808.868.860.45%1,503,705
Oct 14, 20248.658.888.588.828.822.44%998,000
Oct 11, 20248.648.718.568.618.61-0.35%794,408
Oct 10, 20248.618.658.528.648.64-0.12%1,103,119
Oct 9, 20248.698.748.648.658.65-1.03%910,801
Oct 8, 20248.778.798.678.748.74-0.23%828,273
Oct 7, 20248.858.888.698.768.76-1.46%1,236,000
Oct 4, 20249.029.078.858.898.89-0.34%916,568
Oct 3, 20248.868.958.768.928.920.56%1,119,114
Oct 2, 20248.858.958.828.878.87-1,009,400
Oct 1, 20249.159.188.828.878.87-3.48%1,546,241
Sep 30, 20249.159.219.119.199.19-2.55%961,138
Sep 27, 20249.549.549.379.439.180.21%1,402,809
Sep 26, 20249.509.529.409.419.160.11%889,642
Sep 25, 20249.699.709.409.409.15-2.89%1,074,889
Sep 24, 20249.639.719.609.689.420.52%723,351
Sep 23, 20249.669.779.639.639.37-0.21%789,836
Sep 20, 20249.739.769.649.659.39-1.63%3,958,700
Sep 19, 20249.899.969.759.819.551.24%1,161,132
Sep 18, 20249.809.919.679.699.43-0.92%1,105,543
Sep 17, 20249.729.849.669.789.521.35%956,347
Sep 16, 20249.609.699.549.659.390.94%1,041,235
Sep 13, 20249.589.649.469.569.310.53%1,331,675
Sep 12, 20249.739.849.259.519.26-6.67%4,788,442
Sep 11, 202410.1710.2210.0010.199.92-0.49%679,621
Sep 10, 202410.2410.2910.1610.249.970.39%705,625
Sep 9, 202410.3210.3210.0410.209.93-0.97%887,100
Sep 6, 202410.3910.3910.2110.3010.03-0.87%1,199,746
Sep 5, 202410.3910.5010.2710.3910.110.48%1,643,267
Sep 4, 202410.4010.4510.3210.3410.07-0.86%1,123,100
Sep 3, 202410.5210.5910.3510.4310.15-1.51%888,013
Aug 30, 202410.6010.6110.4710.5910.310.47%719,600
Aug 29, 202410.4810.5910.4110.5410.261.25%761,284
Aug 28, 202410.3510.4810.3310.4110.130.19%598,957
Aug 27, 202410.4110.4410.3510.3910.11-0.38%523,114
Aug 26, 202410.4410.5810.3910.4310.150.87%741,153
Aug 23, 202410.1910.4310.1410.3410.072.17%675,928
Aug 22, 202410.1910.1910.0910.129.85-0.49%524,200
Aug 21, 202410.1510.1910.0610.179.900.59%655,023
Aug 20, 202410.1710.2310.0810.119.84-1.27%668,049
Aug 19, 202410.2210.2710.1610.249.970.39%775,636
Aug 16, 202410.1510.2510.1310.209.930.29%700,611
Aug 15, 202410.2010.2510.0510.179.900.69%701,032
Aug 14, 202410.0610.1110.0110.109.830.50%628,425
Aug 13, 20249.9610.129.9310.059.780.90%815,800
Aug 12, 202410.2410.249.919.969.70-2.73%943,600
Aug 9, 202410.1710.2810.1010.249.970.69%1,059,100
Aug 8, 202410.0810.189.9810.179.901.90%1,058,407
Aug 7, 20249.8710.189.879.989.72-1.19%1,608,404
Aug 6, 202410.0710.259.9610.109.830.50%962,338
Aug 5, 202410.0010.219.7710.059.78-3.64%1,177,735
Aug 2, 202410.4310.5410.3410.4310.15-2.07%868,636
Aug 1, 202410.9610.9910.5610.6510.37-2.29%891,600
Jul 31, 202411.0311.1110.8910.9010.61-0.46%767,434
Jul 30, 202410.8310.9910.8010.9510.661.77%608,936
Jul 29, 202410.7810.8710.7010.7610.470.37%632,500
Jul 26, 202410.7010.8010.5810.7210.440.94%569,140
Jul 25, 202410.5910.8410.5410.6210.340.76%843,056
Jul 24, 202410.9910.9910.5110.5410.26-4.87%947,900
Jul 23, 202410.8311.1510.8311.0810.791.84%689,412
Jul 22, 202410.8910.9610.8310.8810.59-0.27%715,748
Jul 19, 202410.9211.0710.8410.9110.62-758,650
Jul 18, 202410.9611.2010.8910.9110.62-0.64%1,418,579
Jul 17, 202410.5611.0110.5310.9810.691.57%1,256,600
Jul 16, 202410.7510.8410.6810.8110.521.69%1,203,300
Jul 15, 202410.5610.7010.5010.6310.350.57%1,110,815
Jul 12, 202410.5010.7710.5010.5710.291.54%1,790,574
Jul 11, 202410.2410.4410.2110.4110.133.17%1,021,100
Jul 10, 20249.9510.099.9510.099.821.41%537,300
Jul 9, 20249.9010.029.879.959.690.30%483,806
Jul 8, 20249.829.939.829.929.661.74%773,400
Jul 5, 20249.819.839.729.759.49-0.20%633,000
Jul 3, 20249.789.869.749.779.51-0.10%450,300
Jul 2, 20249.639.849.629.789.521.35%721,279
Jul 1, 20249.779.809.559.659.39-1.43%873,815
Jun 28, 20249.719.809.639.799.53-1.41%1,857,804
Jun 27, 202410.1010.139.839.939.33-1.59%1,108,367
Jun 26, 202410.0310.1110.0010.099.480.30%610,503
Jun 25, 202410.1610.1910.0510.069.45-1.28%538,759
Jun 24, 202410.1510.2910.1110.199.570.99%921,800
Jun 21, 202410.1510.189.9910.099.48-0.49%2,357,000
Jun 20, 202410.0410.2410.0110.149.520.50%920,640
Jun 18, 202410.1710.1910.0210.099.48-0.69%620,244
Jun 17, 20249.9310.179.9310.169.541.80%691,700
Jun 14, 20249.8610.019.849.989.370.30%584,176
Jun 13, 202410.0010.029.879.959.34-0.50%673,575
Jun 12, 202410.0010.189.9810.009.392.67%983,300
Jun 11, 20249.789.829.719.749.15-1.12%767,446