Apollo Commercial Real Estate Finance, Inc. (ARI)

ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.82	10.87	10.71	10.74	10.74	-0.37%	1,039,752
Jun 11, 2026	10.99	10.99	10.77	10.78	10.78	-1.01%	779,626
Jun 10, 2026	11.02	11.04	10.88	10.89	10.89	-1.00%	649,214
Jun 9, 2026	10.87	11.00	10.87	11.00	11.00	1.57%	993,389
Jun 8, 2026	11.03	11.06	10.81	10.83	10.83	-1.37%	656,141
Jun 5, 2026	10.91	11.00	10.91	10.98	10.98	0.55%	758,427
Jun 4, 2026	10.89	10.99	10.89	10.92	10.92	0.28%	738,924
Jun 3, 2026	10.93	10.99	10.87	10.89	10.89	-1.00%	903,876
Jun 2, 2026	10.86	11.07	10.86	11.00	11.00	0.73%	1,801,726
Jun 1, 2026	10.87	11.02	10.81	10.92	10.92	-0.36%	1,374,274
May 29, 2026	11.01	11.06	10.96	10.96	10.96	-0.27%	1,114,083
May 28, 2026	10.88	11.04	10.88	10.99	10.99	0.55%	1,060,831
May 27, 2026	11.05	11.08	10.91	10.93	10.93	-1.00%	1,615,413
May 26, 2026	10.95	11.05	10.90	11.04	11.04	0.91%	1,486,585
May 22, 2026	11.02	11.03	10.86	10.94	10.94	-0.09%	1,396,631
May 21, 2026	10.97	11.04	10.82	10.95	10.95	-0.27%	1,365,198
May 20, 2026	10.86	11.03	10.83	10.98	10.98	1.48%	1,500,842
May 19, 2026	10.90	10.95	10.78	10.82	10.82	-0.73%	1,358,831
May 18, 2026	10.76	10.99	10.76	10.90	10.90	0.55%	1,600,536
May 15, 2026	10.91	10.91	10.74	10.84	10.84	-1.19%	1,589,672
May 14, 2026	11.00	11.03	10.92	10.97	10.97	0.18%	972,521
May 13, 2026	10.73	10.99	10.70	10.95	10.95	1.48%	1,206,986
May 12, 2026	10.95	10.96	10.71	10.79	10.79	-1.55%	1,009,354
May 11, 2026	10.99	11.05	10.93	10.96	10.96	-0.36%	1,351,189
May 8, 2026	10.94	11.04	10.91	11.00	11.00	0.82%	760,131
May 7, 2026	10.95	11.04	10.87	10.91	10.91	-0.37%	1,030,919
May 6, 2026	11.11	11.11	10.93	10.95	10.95	-0.64%	905,802
May 5, 2026	10.98	11.06	10.96	11.02	11.02	0.27%	929,976
May 4, 2026	10.97	11.04	10.96	10.99	10.99	-0.45%	1,374,906
May 1, 2026	10.93	11.05	10.87	11.04	11.04	0.91%	1,862,461
Apr 30, 2026	10.78	10.99	10.78	10.94	10.94	1.86%	1,975,052
Apr 29, 2026	10.69	10.89	10.62	10.74	10.74	-2.89%	2,784,853
Apr 28, 2026	11.15	11.19	11.03	11.06	11.06	-0.27%	1,233,633
Apr 27, 2026	11.02	11.13	11.00	11.09	11.09	-0.27%	829,406
Apr 24, 2026	10.99	11.15	10.99	11.12	11.12	0.72%	1,069,308
Apr 23, 2026	10.98	11.05	10.98	11.04	11.04	-	732,589
Apr 22, 2026	11.06	11.15	11.01	11.04	11.04	0.36%	847,427
Apr 21, 2026	11.05	11.08	10.95	11.00	11.00	-0.18%	1,446,578
Apr 20, 2026	11.15	11.15	10.97	11.02	11.02	-1.25%	1,609,288
Apr 17, 2026	11.14	11.18	11.04	11.16	11.16	0.81%	1,583,115
Apr 16, 2026	11.19	11.21	11.04	11.07	11.07	-1.34%	1,324,004
Apr 15, 2026	11.02	11.24	11.00	11.22	11.22	1.36%	1,275,242
Apr 14, 2026	11.07	11.10	11.00	11.07	11.07	-0.09%	1,539,837
Apr 13, 2026	10.81	11.09	10.81	11.08	11.08	2.03%	1,802,955
Apr 10, 2026	10.87	10.93	10.81	10.86	10.86	0.28%	1,279,252
Apr 9, 2026	10.73	10.90	10.73	10.83	10.83	0.65%	1,774,682
Apr 8, 2026	10.68	10.79	10.67	10.76	10.76	2.67%	2,219,323
Apr 7, 2026	10.55	10.59	10.47	10.48	10.48	-0.66%	1,953,867
Apr 6, 2026	10.59	10.71	10.51	10.55	10.55	-0.75%	1,538,078
Apr 2, 2026	10.41	10.66	10.41	10.63	10.63	0.95%	1,328,262

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.