Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.87
+0.07 (0.71%)
At close: Jun 20, 2025, 4:00 PM
9.86
-0.01 (-0.10%)
After-hours: Jun 20, 2025, 7:31 PM EDT

ARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20259.879.919.799.879.870.71%3,469,876
Jun 18, 20259.689.909.669.809.800.93%1,021,186
Jun 17, 20259.739.839.709.719.71-0.82%1,032,227
Jun 16, 20259.859.919.789.799.79-0.31%1,084,069
Jun 13, 20259.909.919.789.829.82-1.60%1,993,383
Jun 12, 202510.0110.079.969.989.98-0.80%1,404,633
Jun 11, 202510.1010.129.9910.0610.060.40%2,228,081
Jun 10, 202510.0510.099.9810.0210.02-0.10%2,111,758
Jun 9, 20259.9510.139.9310.0310.030.80%1,098,625
Jun 6, 20259.929.959.859.959.951.12%626,781
Jun 5, 20259.859.919.779.849.840.20%963,430
Jun 4, 20259.849.889.759.829.82-0.41%876,254
Jun 3, 20259.759.929.689.869.861.34%865,798
Jun 2, 20259.809.809.699.739.73-1.02%907,061
May 30, 20259.889.899.779.839.83-0.71%1,327,589
May 29, 20259.909.929.839.909.900.61%611,705
May 28, 20259.799.939.789.849.840.41%834,707
May 27, 20259.729.819.579.809.801.77%826,503
May 23, 20259.479.679.479.639.630.31%742,300
May 22, 20259.509.689.399.609.600.63%1,039,543
May 21, 20259.779.819.519.549.54-2.95%988,718
May 20, 20259.869.979.829.839.83-0.51%1,035,090
May 19, 20259.799.899.779.889.88-0.60%830,139
May 16, 20259.929.979.879.949.940.51%870,493
May 15, 20259.709.929.709.899.891.64%968,143
May 14, 20259.909.929.709.739.73-1.82%1,096,998
May 13, 20259.8610.009.859.919.911.12%1,637,770
May 12, 20259.799.839.709.809.802.19%1,569,782
May 9, 20259.569.629.509.599.590.52%1,006,917
May 8, 20259.509.589.479.549.541.17%775,288
May 7, 20259.389.499.389.439.430.96%957,574
May 6, 20259.389.449.309.349.34-1.27%725,393
May 5, 20259.449.519.389.469.46-0.32%799,184
May 2, 20259.449.549.399.499.490.74%789,328
May 1, 20259.399.519.339.429.420.53%1,204,796
Apr 30, 20259.389.459.229.379.37-1.58%1,063,332
Apr 29, 20259.369.539.309.529.521.38%939,857
Apr 28, 20259.249.529.239.399.391.95%1,306,619
Apr 25, 20259.449.449.029.219.211.32%2,018,804
Apr 24, 20259.059.189.049.099.09-2,193,006
Apr 23, 20259.059.239.029.099.095.33%3,059,009
Apr 22, 20258.278.648.278.638.635.63%1,876,987
Apr 21, 20258.268.318.098.178.17-2.16%881,208
Apr 17, 20258.168.408.168.358.352.20%1,013,226
Apr 16, 20258.288.318.138.178.17-2.04%995,646
Apr 15, 20258.278.468.278.348.340.36%1,328,190
Apr 14, 20258.258.448.238.318.312.72%1,668,762
Apr 11, 20258.158.217.888.098.09-1.46%1,627,518
Apr 10, 20258.458.458.018.218.21-4.09%1,748,905
Apr 9, 20257.868.647.708.568.567.27%2,537,923