Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.56
-0.12 (-1.12%)
Feb 12, 2026, 4:00 PM EST - Market closed
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.75 | 10.77 | 10.54 | 10.56 | 10.56 | -1.12% | 1,844,614 |
| Feb 11, 2026 | 10.80 | 10.92 | 10.68 | 10.68 | 10.68 | -0.28% | 1,285,909 |
| Feb 10, 2026 | 10.73 | 10.85 | 10.66 | 10.71 | 10.71 | 0.19% | 1,248,433 |
| Feb 9, 2026 | 10.80 | 10.82 | 10.59 | 10.69 | 10.69 | -1.02% | 973,278 |
| Feb 6, 2026 | 10.76 | 10.84 | 10.73 | 10.80 | 10.80 | 0.75% | 970,955 |
| Feb 5, 2026 | 10.90 | 10.92 | 10.71 | 10.72 | 10.72 | -1.38% | 1,205,106 |
| Feb 4, 2026 | 10.85 | 10.89 | 10.76 | 10.87 | 10.87 | - | 1,003,012 |
| Feb 3, 2026 | 10.79 | 10.91 | 10.67 | 10.87 | 10.87 | 0.83% | 1,363,225 |
| Feb 2, 2026 | 10.73 | 10.86 | 10.63 | 10.78 | 10.78 | -0.28% | 1,746,224 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.52 | 10.81 | 10.81 | -1.28% | 3,264,787 |
| Jan 29, 2026 | 10.81 | 11.02 | 10.63 | 10.95 | 10.95 | 2.53% | 4,524,010 |
| Jan 28, 2026 | 11.19 | 11.21 | 10.49 | 10.68 | 10.68 | 5.53% | 5,336,883 |
| Jan 27, 2026 | 9.99 | 10.14 | 9.97 | 10.12 | 10.12 | 1.00% | 636,087 |
| Jan 26, 2026 | 9.93 | 10.08 | 9.86 | 10.02 | 10.02 | 1.01% | 898,837 |
| Jan 23, 2026 | 10.07 | 10.07 | 9.90 | 9.92 | 9.92 | -0.70% | 686,655 |
| Jan 22, 2026 | 10.12 | 10.18 | 9.98 | 9.99 | 9.99 | -1.28% | 720,328 |
| Jan 21, 2026 | 10.04 | 10.15 | 9.99 | 10.12 | 10.12 | 1.00% | 881,375 |
| Jan 20, 2026 | 10.02 | 10.05 | 9.93 | 10.02 | 10.02 | -1.28% | 743,955 |
| Jan 16, 2026 | 10.05 | 10.17 | 10.03 | 10.15 | 10.15 | 0.59% | 819,945 |
| Jan 15, 2026 | 9.99 | 10.17 | 9.94 | 10.09 | 10.09 | 0.90% | 1,200,911 |
| Jan 14, 2026 | 9.89 | 10.01 | 9.83 | 10.00 | 10.00 | 1.42% | 737,177 |
| Jan 13, 2026 | 9.97 | 10.02 | 9.81 | 9.86 | 9.86 | -1.20% | 696,613 |
| Jan 12, 2026 | 9.93 | 9.99 | 9.85 | 9.98 | 9.98 | 0.10% | 654,388 |
| Jan 9, 2026 | 10.02 | 10.11 | 9.95 | 9.97 | 9.97 | 0.20% | 1,139,003 |
| Jan 8, 2026 | 9.70 | 10.01 | 9.70 | 9.95 | 9.95 | 1.95% | 1,203,651 |
| Jan 7, 2026 | 9.83 | 9.87 | 9.64 | 9.76 | 9.76 | -0.51% | 1,399,946 |
| Jan 6, 2026 | 9.86 | 9.88 | 9.70 | 9.81 | 9.81 | -0.41% | 1,467,497 |
| Jan 5, 2026 | 9.86 | 9.89 | 9.71 | 9.85 | 9.85 | -0.10% | 1,421,391 |
| Jan 2, 2026 | 9.70 | 9.93 | 9.60 | 9.86 | 9.86 | 1.86% | 863,586 |
| Dec 31, 2025 | 9.69 | 9.78 | 9.63 | 9.68 | 9.68 | -2.42% | 1,065,335 |
| Dec 30, 2025 | 9.97 | 9.97 | 9.89 | 9.92 | 9.67 | - | 979,663 |
| Dec 29, 2025 | 10.01 | 10.02 | 9.90 | 9.92 | 9.67 | -0.40% | 915,282 |
| Dec 26, 2025 | 9.99 | 10.00 | 9.92 | 9.96 | 9.71 | -0.20% | 508,323 |
| Dec 24, 2025 | 9.93 | 9.99 | 9.88 | 9.98 | 9.73 | 0.30% | 477,259 |
| Dec 23, 2025 | 10.07 | 10.11 | 9.91 | 9.95 | 9.70 | -1.58% | 930,505 |
| Dec 22, 2025 | 10.02 | 10.18 | 10.02 | 10.11 | 9.86 | 0.80% | 1,146,483 |
| Dec 19, 2025 | 10.08 | 10.12 | 10.03 | 10.03 | 9.78 | -0.89% | 2,669,403 |
| Dec 18, 2025 | 10.14 | 10.17 | 10.01 | 10.12 | 9.86 | -0.10% | 1,090,538 |
| Dec 17, 2025 | 10.02 | 10.17 | 9.98 | 10.13 | 9.87 | 2.12% | 1,579,752 |
| Dec 16, 2025 | 10.13 | 10.18 | 9.90 | 9.92 | 9.67 | -2.65% | 1,081,517 |
| Dec 15, 2025 | 10.14 | 10.22 | 10.08 | 10.19 | 9.93 | 0.69% | 1,124,321 |
| Dec 12, 2025 | 10.12 | 10.20 | 10.08 | 10.12 | 9.86 | 0.10% | 914,658 |
| Dec 11, 2025 | 10.16 | 10.18 | 10.07 | 10.11 | 9.86 | - | 752,989 |
| Dec 10, 2025 | 10.01 | 10.20 | 10.01 | 10.11 | 9.86 | 0.70% | 842,399 |
| Dec 9, 2025 | 10.04 | 10.10 | 10.00 | 10.04 | 9.79 | 0.70% | 776,251 |
| Dec 8, 2025 | 10.08 | 10.13 | 9.97 | 9.97 | 9.72 | -1.77% | 878,400 |
| Dec 5, 2025 | 9.97 | 10.16 | 9.95 | 10.15 | 9.89 | 1.81% | 664,655 |
| Dec 4, 2025 | 10.17 | 10.18 | 9.95 | 9.97 | 9.72 | -1.77% | 704,312 |
| Dec 3, 2025 | 10.13 | 10.18 | 10.11 | 10.15 | 9.89 | 0.40% | 720,826 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.05 | 10.11 | 9.86 | 0.10% | 816,503 |