Skip to main content
Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.84
-0.13 (-1.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20258.508.648.448.618.610.47%725,597
Jan 10, 20258.658.658.488.578.57-2.39%951,220
Jan 8, 20258.808.828.668.788.78-0.79%815,739
Jan 7, 20258.888.968.798.858.85-0.23%996,528
Jan 6, 20258.999.018.878.878.87-1.11%756,210
Jan 3, 20258.838.998.838.978.971.93%843,465
Jan 2, 20258.758.878.718.808.801.62%981,506
Dec 31, 20248.588.738.588.668.66-1.14%1,085,179
Dec 30, 20248.888.898.638.768.51-1.57%1,308,315
Dec 27, 20248.999.108.878.908.65-1.77%898,305
Dec 26, 20249.079.078.959.068.81-0.33%777,012
Dec 24, 20249.009.098.959.098.841.22%460,694
Dec 23, 20249.039.038.908.988.73-0.66%1,243,224
Dec 20, 20248.709.048.709.048.792.96%6,818,833
Dec 19, 20248.778.978.778.788.530.92%1,935,549
Dec 18, 20249.109.158.688.708.46-3.97%1,629,719
Dec 17, 20249.099.189.009.068.81-0.66%2,213,148
Dec 16, 20249.079.279.069.128.86-0.44%1,617,753
Dec 13, 20249.259.319.069.168.90-0.97%1,196,560
Dec 12, 20249.259.349.159.258.99-1,255,309
Dec 11, 20249.329.399.239.258.99-0.32%725,328
Dec 10, 20249.259.319.119.289.020.43%805,198
Dec 9, 20249.189.389.139.248.981.76%1,252,530
Dec 6, 20249.109.169.059.088.830.33%685,709
Dec 5, 20249.109.189.049.058.80-0.66%929,814
Dec 4, 20249.149.169.009.118.85-0.22%4,229,844
Dec 3, 20249.309.329.109.138.87-1.83%803,566
Dec 2, 20249.309.349.199.309.040.54%963,565
Nov 29, 20249.309.389.249.258.99-0.54%511,569
Nov 27, 20249.309.389.259.309.040.32%827,302
Nov 26, 20249.209.289.079.279.010.32%685,551
Nov 25, 20249.249.399.239.248.980.54%1,050,978
Nov 22, 20249.209.309.189.198.93-0.11%682,087
Nov 21, 20249.099.239.089.208.940.88%822,109
Nov 20, 20249.109.199.009.128.86-0.44%618,454
Nov 19, 20249.059.199.019.168.900.66%582,266
Nov 18, 20249.029.158.979.108.850.33%825,015
Nov 15, 20249.109.209.019.078.82-0.44%1,236,905
Nov 14, 20249.159.269.099.118.85-0.22%652,953
Nov 13, 20249.159.239.119.138.870.55%803,664
Nov 12, 20249.189.309.079.088.83-1.94%888,921
Nov 11, 20249.309.399.189.269.000.11%860,670
Nov 8, 20249.229.359.209.258.990.65%877,765
Nov 7, 20249.099.269.079.198.930.88%1,234,720
Nov 6, 20249.169.318.819.118.852.47%1,894,693
Nov 5, 20248.978.998.808.898.64-1.00%1,613,059
Nov 4, 20248.809.048.798.988.732.28%2,192,049
Nov 1, 20248.989.038.778.788.53-1.24%2,425,484
Oct 31, 20248.829.028.718.898.64-0.34%2,342,630
Oct 30, 20248.879.038.858.928.670.90%1,364,518
Oct 29, 20248.788.878.728.848.59-0.11%1,859,875
Oct 28, 20248.868.928.818.858.600.34%1,425,160
Oct 25, 20248.908.948.808.828.57-0.45%1,243,465
Oct 24, 20248.808.878.718.868.611.37%834,605
Oct 23, 20248.658.768.588.748.500.69%1,355,329
Oct 22, 20248.708.778.678.688.44-0.23%915,009
Oct 21, 20248.908.918.668.708.46-2.25%1,814,035
Oct 18, 20248.938.938.858.908.65-675,257
Oct 17, 20248.969.028.878.908.65-1.00%1,141,082
Oct 16, 20248.959.058.938.998.741.47%1,138,229
Oct 15, 20248.818.998.808.868.610.45%1,503,705
Oct 14, 20248.658.888.588.828.572.44%997,950
Oct 11, 20248.648.718.568.618.37-0.35%794,408
Oct 10, 20248.618.658.528.648.40-0.12%1,103,119
Oct 9, 20248.698.758.648.658.41-1.03%910,801
Oct 8, 20248.778.798.678.748.50-0.23%828,273
Oct 7, 20248.858.888.698.768.51-1.46%1,235,980
Oct 4, 20249.029.078.858.898.64-0.34%916,568
Oct 3, 20248.868.958.768.928.670.56%1,119,114
Oct 2, 20248.858.958.828.878.62-1,009,397
Oct 1, 20249.159.188.838.878.62-3.48%1,546,241
Sep 30, 20249.159.219.119.198.93-2.55%961,138
Sep 27, 20249.549.549.379.438.920.21%1,402,809