Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
9.80
-0.01 (-0.05%)
At close: Mar 26, 2025, 4:00 PM
9.82
+0.03 (0.26%)
After-hours: Mar 26, 2025, 5:16 PM EST
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 9.84 | 9.84 | 9.66 | 9.79 | 9.79 | -0.10% | 928,059 |
| Mar 25, 2025 | 9.88 | 9.94 | 9.73 | 9.80 | 9.80 | -0.61% | 857,272 |
| Mar 24, 2025 | 9.89 | 9.94 | 9.84 | 9.86 | 9.86 | 0.10% | 1,245,886 |
| Mar 21, 2025 | 9.97 | 10.02 | 9.82 | 9.85 | 9.85 | -1.30% | 2,748,875 |
| Mar 20, 2025 | 9.92 | 10.06 | 9.92 | 9.98 | 9.98 | 0.20% | 1,032,894 |
| Mar 19, 2025 | 9.98 | 10.04 | 9.89 | 9.96 | 9.96 | -0.10% | 1,241,630 |
| Mar 18, 2025 | 9.91 | 9.98 | 9.90 | 9.97 | 9.97 | - | 931,496 |
| Mar 17, 2025 | 9.99 | 10.11 | 9.92 | 9.97 | 9.97 | -0.10% | 959,639 |
| Mar 14, 2025 | 9.85 | 9.99 | 9.76 | 9.98 | 9.98 | 2.36% | 685,271 |
| Mar 13, 2025 | 9.89 | 10.02 | 9.73 | 9.75 | 9.75 | -1.42% | 949,080 |
| Mar 12, 2025 | 9.82 | 9.92 | 9.73 | 9.89 | 9.89 | 1.02% | 1,085,724 |
| Mar 11, 2025 | 9.95 | 10.04 | 9.71 | 9.79 | 9.79 | -1.71% | 1,208,103 |
| Mar 10, 2025 | 9.98 | 10.18 | 9.91 | 9.96 | 9.96 | -0.60% | 1,103,548 |
| Mar 7, 2025 | 9.97 | 10.12 | 9.95 | 10.02 | 10.02 | 0.40% | 1,634,653 |
| Mar 6, 2025 | 9.90 | 10.00 | 9.86 | 9.98 | 9.98 | - | 668,028 |
| Mar 5, 2025 | 9.93 | 10.02 | 9.88 | 9.98 | 9.98 | 0.40% | 953,486 |
| Mar 4, 2025 | 9.90 | 10.01 | 9.82 | 9.94 | 9.94 | -0.60% | 1,666,887 |
| Mar 3, 2025 | 10.15 | 10.18 | 9.95 | 10.00 | 10.00 | -1.28% | 1,324,030 |
| Feb 28, 2025 | 10.05 | 10.17 | 10.05 | 10.13 | 10.13 | 0.60% | 957,248 |
| Feb 27, 2025 | 10.06 | 10.14 | 10.02 | 10.07 | 10.07 | 0.20% | 630,749 |
| Feb 26, 2025 | 10.04 | 10.12 | 10.00 | 10.05 | 10.05 | -0.20% | 634,931 |
| Feb 25, 2025 | 9.90 | 10.11 | 9.89 | 10.07 | 10.07 | 2.65% | 768,460 |
| Feb 24, 2025 | 9.83 | 9.91 | 9.77 | 9.81 | 9.81 | -0.30% | 619,001 |
| Feb 21, 2025 | 10.03 | 10.06 | 9.76 | 9.84 | 9.84 | -1.30% | 909,375 |
| Feb 20, 2025 | 10.00 | 10.09 | 9.94 | 9.97 | 9.97 | -0.70% | 733,473 |
| Feb 19, 2025 | 10.02 | 10.10 | 9.99 | 10.04 | 10.04 | -0.79% | 1,098,578 |
| Feb 18, 2025 | 10.03 | 10.14 | 10.03 | 10.12 | 10.12 | 0.20% | 867,554 |
| Feb 14, 2025 | 10.10 | 10.17 | 10.02 | 10.10 | 10.10 | 0.30% | 1,059,047 |
| Feb 13, 2025 | 9.95 | 10.08 | 9.86 | 10.07 | 10.07 | 1.51% | 1,083,825 |
| Feb 12, 2025 | 9.85 | 10.04 | 9.80 | 9.92 | 9.92 | -0.70% | 1,138,484 |
| Feb 11, 2025 | 9.46 | 10.07 | 9.38 | 9.99 | 9.99 | 9.90% | 3,498,597 |
| Feb 10, 2025 | 9.15 | 9.16 | 9.01 | 9.09 | 9.09 | -0.22% | 1,425,942 |
| Feb 7, 2025 | 9.12 | 9.14 | 8.99 | 9.11 | 9.11 | -0.44% | 1,086,422 |
| Feb 6, 2025 | 9.10 | 9.19 | 9.06 | 9.15 | 9.15 | -0.11% | 1,061,204 |
| Feb 5, 2025 | 9.02 | 9.17 | 8.98 | 9.16 | 9.16 | 1.78% | 926,207 |
| Feb 4, 2025 | 8.80 | 9.00 | 8.73 | 9.00 | 9.00 | 1.93% | 1,062,951 |
| Feb 3, 2025 | 8.72 | 8.85 | 8.66 | 8.83 | 8.83 | -0.34% | 1,089,892 |
| Jan 31, 2025 | 8.90 | 8.98 | 8.81 | 8.86 | 8.86 | -0.23% | 688,755 |
| Jan 30, 2025 | 8.89 | 8.97 | 8.81 | 8.88 | 8.88 | 1.02% | 534,083 |
| Jan 29, 2025 | 8.95 | 9.03 | 8.76 | 8.79 | 8.79 | -2.01% | 681,985 |
| Jan 28, 2025 | 9.04 | 9.16 | 8.96 | 8.97 | 8.97 | -1.10% | 725,567 |
| Jan 27, 2025 | 8.96 | 9.08 | 8.94 | 9.07 | 9.07 | 1.57% | 1,262,387 |
| Jan 24, 2025 | 8.85 | 8.99 | 8.85 | 8.93 | 8.93 | 0.56% | 495,544 |
| Jan 23, 2025 | 8.86 | 8.93 | 8.85 | 8.88 | 8.88 | -0.22% | 638,679 |
| Jan 22, 2025 | 8.98 | 9.01 | 8.88 | 8.90 | 8.90 | -1.55% | 701,548 |
| Jan 21, 2025 | 9.01 | 9.05 | 8.94 | 9.04 | 9.04 | 0.22% | 986,358 |
| Jan 17, 2025 | 9.01 | 9.13 | 8.94 | 9.02 | 9.02 | 0.56% | 577,669 |
| Jan 16, 2025 | 8.87 | 9.04 | 8.87 | 8.97 | 8.97 | 0.90% | 632,701 |
| Jan 15, 2025 | 9.00 | 9.09 | 8.81 | 8.89 | 8.89 | 0.68% | 921,539 |
| Jan 14, 2025 | 8.61 | 8.85 | 8.61 | 8.83 | 8.83 | 2.56% | 906,149 |