Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
6.83
-0.08 (-1.16%)
At close: Aug 14, 2026, 4:00 PM EDT
6.76
-0.07 (-1.02%)
After-hours: Aug 14, 2026, 7:34 PM EDT
ARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 6.97 | 7.06 | 6.89 | 6.98 | 6.98 | -0.57% | 26,612,854 |
| Jul 16, 2026 | 6.86 | 7.10 | 6.81 | 7.02 | 7.02 | 3.39% | 12,867,126 |
| Jul 15, 2026 | 10.65 | 10.76 | 10.47 | 10.54 | 6.79 | -0.66% | 14,152,953 |
| Jul 14, 2026 | 10.34 | 10.64 | 10.33 | 10.61 | 6.84 | 2.91% | 4,355,813 |
| Jul 13, 2026 | 10.43 | 10.47 | 10.28 | 10.31 | 6.64 | -1.15% | 2,207,141 |
| Jul 10, 2026 | 10.28 | 10.47 | 10.24 | 10.43 | 6.72 | 2.05% | 2,945,860 |
| Jul 9, 2026 | 10.20 | 10.25 | 10.13 | 10.22 | 6.58 | 0.79% | 4,029,114 |
| Jul 8, 2026 | 10.20 | 10.29 | 10.13 | 10.14 | 6.53 | -0.88% | 3,548,809 |
| Jul 7, 2026 | 10.28 | 10.33 | 10.19 | 10.23 | 6.59 | -0.58% | 4,761,890 |
| Jul 6, 2026 | 10.41 | 10.48 | 10.25 | 10.29 | 6.63 | -0.96% | 3,664,342 |
| Jul 2, 2026 | 10.66 | 10.66 | 10.34 | 10.39 | 6.69 | -1.42% | 5,270,290 |
| Jul 1, 2026 | 10.65 | 10.73 | 10.53 | 10.54 | 6.79 | -1.31% | 3,375,016 |
| Jun 30, 2026 | 10.60 | 10.74 | 10.54 | 10.68 | 6.88 | 1.52% | 3,711,446 |
| Jun 29, 2026 | 10.78 | 10.78 | 10.52 | 10.52 | 6.78 | -2.41% | 27,782,840 |
| Jun 26, 2026 | 10.73 | 10.80 | 10.69 | 10.78 | 6.94 | 0.09% | 6,640,258 |
| Jun 25, 2026 | 10.65 | 10.78 | 10.60 | 10.77 | 6.94 | 0.19% | 4,224,460 |
| Jun 24, 2026 | 10.91 | 10.91 | 10.69 | 10.75 | 6.93 | -1.47% | 3,754,717 |
| Jun 23, 2026 | 10.73 | 10.91 | 10.72 | 10.91 | 7.03 | 1.49% | 2,648,358 |
| Jun 22, 2026 | 10.82 | 10.90 | 10.73 | 10.75 | 6.93 | -0.74% | 2,786,873 |
| Jun 18, 2026 | 10.73 | 10.85 | 10.68 | 10.83 | 6.98 | 1.03% | 5,047,025 |
| Jun 17, 2026 | 10.82 | 10.93 | 10.70 | 10.72 | 6.91 | -1.02% | 3,531,884 |
| Jun 16, 2026 | 10.95 | 11.04 | 10.64 | 10.83 | 6.98 | 1.59% | 3,622,238 |
| Jun 15, 2026 | 10.83 | 10.86 | 10.63 | 10.66 | 6.87 | -0.74% | 1,209,230 |
| Jun 12, 2026 | 10.82 | 10.87 | 10.71 | 10.74 | 6.92 | -0.37% | 1,039,771 |
| Jun 11, 2026 | 10.99 | 10.99 | 10.77 | 10.78 | 6.94 | -1.01% | 779,626 |
| Jun 10, 2026 | 11.02 | 11.04 | 10.88 | 10.89 | 7.02 | -1.00% | 649,214 |
| Jun 9, 2026 | 10.87 | 11.00 | 10.87 | 11.00 | 7.09 | 1.57% | 993,389 |
| Jun 8, 2026 | 11.03 | 11.06 | 10.81 | 10.83 | 6.98 | -1.37% | 656,141 |
| Jun 5, 2026 | 10.91 | 11.00 | 10.91 | 10.98 | 7.07 | 0.55% | 758,427 |
| Jun 4, 2026 | 10.89 | 10.99 | 10.89 | 10.92 | 7.03 | 0.28% | 738,924 |