Skip to main content
logo
Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.15
+0.06 (0.59%)
At close: Jan 16, 2026, 4:00 PM EST
10.15
0.00 (-0.04%)
After-hours: Jan 16, 2026, 7:47 PM EST

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202610.0510.1710.0310.1510.150.59%819,945
Jan 15, 20269.9910.179.9410.0910.090.90%1,200,911
Jan 14, 20269.8910.019.8310.0010.001.42%737,177
Jan 13, 20269.9710.029.819.869.86-1.20%696,613
Jan 12, 20269.939.999.859.989.980.10%654,388
Jan 9, 202610.0210.119.959.979.970.20%1,139,003
Jan 8, 20269.7010.019.709.959.951.95%1,203,651
Jan 7, 20269.839.879.649.769.76-0.51%1,399,946
Jan 6, 20269.869.889.709.819.81-0.41%1,467,497
Jan 5, 20269.869.899.719.859.85-0.10%1,421,391
Jan 2, 20269.709.939.609.869.861.86%863,586
Dec 31, 20259.699.789.639.689.68-2.42%1,065,335
Dec 30, 20259.979.979.899.929.67-979,663
Dec 29, 202510.0110.029.909.929.67-0.40%915,282
Dec 26, 20259.9910.009.929.969.71-0.20%508,323
Dec 24, 20259.939.999.889.989.730.30%477,259
Dec 23, 202510.0710.119.919.959.70-1.58%930,505
Dec 22, 202510.0210.1810.0210.119.860.80%1,146,483
Dec 19, 202510.0810.1210.0310.039.78-0.89%2,669,403
Dec 18, 202510.1410.1710.0110.129.86-0.10%1,090,538
Dec 17, 202510.0210.179.9810.139.872.12%1,579,752
Dec 16, 202510.1310.189.909.929.67-2.65%1,081,517
Dec 15, 202510.1410.2210.0810.199.930.69%1,124,321
Dec 12, 202510.1210.2010.0810.129.860.10%914,658
Dec 11, 202510.1610.1810.0710.119.86-752,989
Dec 10, 202510.0110.2010.0110.119.860.70%842,399
Dec 9, 202510.0410.1010.0010.049.790.70%776,251
Dec 8, 202510.0810.139.979.979.72-1.77%878,400
Dec 5, 20259.9710.169.9510.159.891.81%664,655
Dec 4, 202510.1710.189.959.979.72-1.77%704,312
Dec 3, 202510.1310.1810.1110.159.890.40%720,826
Dec 2, 202510.1310.1310.0510.119.860.10%816,503
Dec 1, 202510.0810.1110.0210.109.85-0.30%777,976
Nov 28, 202510.2210.2310.0910.139.87-1.07%592,145
Nov 26, 202510.2210.3710.2010.249.980.59%1,588,520
Nov 25, 20259.9710.269.9710.189.922.41%890,404
Nov 24, 20259.949.949.829.949.69-763,120
Nov 21, 20259.8110.009.769.949.691.95%1,081,409
Nov 20, 20259.709.829.709.759.500.83%683,814
Nov 19, 20259.749.789.659.679.43-0.72%939,134
Nov 18, 20259.709.799.679.749.490.10%655,794
Nov 17, 20259.849.869.709.739.48-1.52%920,232
Nov 14, 20259.889.909.779.889.63-0.20%841,598
Nov 13, 20259.889.969.859.909.650.10%672,990
Nov 12, 20259.919.969.879.899.64-0.40%716,075
Nov 11, 20259.809.959.809.939.681.85%626,882
Nov 10, 20259.839.849.739.759.50-0.81%1,116,540
Nov 7, 20259.809.869.729.839.580.41%882,719
Nov 6, 20259.909.939.789.799.54-1.41%666,185
Nov 5, 20259.9310.019.929.939.680.51%669,662