Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
6.20
-0.04 (-0.64%)
At close: Sep 28, 2026, 4:00 PM EDT
6.42
+0.22 (3.55%)
Pre-market: Sep 29, 2026, 4:01 AM EDT
ARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.22 | 6.26 | 6.15 | 6.20 | 6.20 | -0.64% | 2,695,229 |
| Sep 25, 2026 | 6.28 | 6.32 | 6.23 | 6.24 | 6.24 | -0.32% | 1,880,808 |
| Sep 24, 2026 | 6.25 | 6.30 | 6.18 | 6.26 | 6.26 | - | 3,347,373 |
| Sep 23, 2026 | 6.40 | 6.40 | 6.25 | 6.26 | 6.26 | -2.34% | 3,366,155 |
| Sep 22, 2026 | 6.47 | 6.51 | 6.41 | 6.41 | 6.41 | -0.31% | 2,374,989 |
| Sep 21, 2026 | 6.41 | 6.49 | 6.40 | 6.43 | 6.43 | 0.16% | 1,917,371 |
| Sep 18, 2026 | 6.46 | 6.47 | 6.36 | 6.42 | 6.42 | -0.47% | 5,766,224 |
| Sep 17, 2026 | 6.54 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 1,532,382 |
| Sep 16, 2026 | 6.51 | 6.58 | 6.47 | 6.50 | 6.50 | -0.15% | 2,246,363 |
| Sep 15, 2026 | 6.55 | 6.60 | 6.50 | 6.51 | 6.51 | -0.91% | 1,935,051 |
| Sep 14, 2026 | 6.63 | 6.63 | 6.54 | 6.57 | 6.57 | -0.90% | 1,554,444 |
| Sep 11, 2026 | 6.72 | 6.73 | 6.63 | 6.63 | 6.63 | -0.75% | 2,063,009 |
| Sep 10, 2026 | 6.75 | 6.75 | 6.64 | 6.68 | 6.68 | -1.18% | 2,389,327 |
| Sep 9, 2026 | 6.79 | 6.82 | 6.76 | 6.76 | 6.76 | -0.44% | 1,660,703 |
| Sep 8, 2026 | 6.85 | 6.86 | 6.78 | 6.79 | 6.79 | -1.31% | 2,901,347 |
| Sep 4, 2026 | 6.85 | 6.91 | 6.85 | 6.88 | 6.88 | - | 1,062,327 |
| Sep 3, 2026 | 6.90 | 6.90 | 6.80 | 6.88 | 6.88 | 0.29% | 1,814,948 |
| Sep 2, 2026 | 6.82 | 6.88 | 6.79 | 6.86 | 6.86 | 0.73% | 1,544,975 |
| Sep 1, 2026 | 6.85 | 6.88 | 6.78 | 6.81 | 6.81 | -1.45% | 2,042,889 |
| Aug 31, 2026 | 6.81 | 6.93 | 6.81 | 6.91 | 6.91 | 0.88% | 2,589,710 |
| Aug 28, 2026 | 6.88 | 6.91 | 6.79 | 6.85 | 6.85 | -0.72% | 2,007,910 |
| Aug 27, 2026 | 6.81 | 6.93 | 6.81 | 6.90 | 6.90 | 1.32% | 3,048,487 |
| Aug 26, 2026 | 6.86 | 6.88 | 6.80 | 6.81 | 6.81 | -0.73% | 1,966,828 |
| Aug 25, 2026 | 6.91 | 6.91 | 6.84 | 6.86 | 6.86 | -0.44% | 2,529,594 |
| Aug 24, 2026 | 6.89 | 6.94 | 6.86 | 6.89 | 6.89 | -0.58% | 2,625,444 |
| Aug 21, 2026 | 6.93 | 6.96 | 6.88 | 6.93 | 6.93 | -0.14% | 1,470,296 |
| Aug 20, 2026 | 6.88 | 6.95 | 6.85 | 6.94 | 6.94 | 0.58% | 3,560,326 |
| Aug 19, 2026 | 6.85 | 6.98 | 6.85 | 6.90 | 6.90 | 1.17% | 3,107,049 |
| Aug 18, 2026 | 6.84 | 6.88 | 6.79 | 6.82 | 6.82 | -0.15% | 4,502,432 |
| Aug 17, 2026 | 6.83 | 6.91 | 6.82 | 6.83 | 6.83 | - | 3,328,193 |
| Aug 14, 2026 | 6.89 | 6.95 | 6.81 | 6.83 | 6.83 | -1.16% | 3,273,772 |
| Aug 13, 2026 | 6.87 | 7.00 | 6.87 | 6.91 | 6.91 | 0.14% | 3,420,589 |
| Aug 12, 2026 | 6.77 | 6.97 | 6.77 | 6.90 | 6.90 | 2.68% | 9,359,010 |
| Aug 11, 2026 | 6.75 | 6.81 | 6.65 | 6.72 | 6.72 | 1.05% | 2,838,635 |
| Aug 10, 2026 | 6.73 | 6.76 | 6.65 | 6.65 | 6.65 | -1.63% | 2,104,044 |
| Aug 7, 2026 | 6.70 | 6.79 | 6.70 | 6.76 | 6.76 | 1.05% | 1,868,893 |
| Aug 6, 2026 | 6.67 | 6.73 | 6.63 | 6.69 | 6.69 | 0.45% | 2,638,700 |
| Aug 5, 2026 | 6.76 | 6.77 | 6.64 | 6.66 | 6.66 | -1.91% | 1,927,169 |
| Aug 4, 2026 | 6.78 | 6.85 | 6.76 | 6.79 | 6.79 | -0.29% | 2,478,576 |
| Aug 3, 2026 | 6.61 | 6.85 | 6.61 | 6.81 | 6.81 | 2.87% | 4,457,716 |
| Jul 31, 2026 | 6.54 | 6.70 | 6.51 | 6.62 | 6.62 | 1.85% | 3,187,383 |
| Jul 30, 2026 | 6.67 | 6.71 | 6.43 | 6.50 | 6.50 | -1.52% | 3,624,500 |
| Jul 29, 2026 | 6.80 | 6.80 | 6.53 | 6.60 | 6.60 | -1.93% | 4,945,416 |
| Jul 28, 2026 | 6.72 | 6.76 | 6.66 | 6.73 | 6.73 | 0.60% | 2,430,462 |
| Jul 27, 2026 | 6.78 | 6.83 | 6.68 | 6.69 | 6.69 | -1.18% | 4,001,836 |
| Jul 24, 2026 | 6.76 | 6.81 | 6.75 | 6.77 | 6.77 | 0.15% | 3,013,056 |
| Jul 23, 2026 | 6.76 | 6.79 | 6.65 | 6.76 | 6.76 | -0.29% | 4,475,171 |
| Jul 22, 2026 | 6.90 | 6.92 | 6.78 | 6.78 | 6.78 | -1.45% | 3,599,429 |
| Jul 21, 2026 | 6.84 | 6.95 | 6.84 | 6.88 | 6.88 | 0.73% | 3,395,571 |
| Jul 20, 2026 | 6.97 | 7.00 | 6.75 | 6.83 | 6.83 | -2.15% | 10,081,519 |