5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
+4.39%
1 YEAR PERFORMANCE
-22.80%
Apollo Commercial Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $9.01 | $9.04 (0.33%) | $9.05 | $8.94 | 962,315 | $1.25 B |
| 01/17/2025 | $9.01 | $9.02 (0.11%) | $9.13 | $8.94 | 577,669 | $1.25 B |
| 01/16/2025 | $8.87 | $8.97 (1.13%) | $9.04 | $8.87 | 632,701 | $1.24 B |
| 01/15/2025 | $9.00 | $8.89 (-1.22%) | $9.09 | $8.81 | 921,539 | $1.23 B |
| 01/14/2025 | $8.61 | $8.83 (2.56%) | $8.85 | $8.61 | 906,149 | $1.22 B |
| 01/13/2025 | $8.50 | $8.61 (1.29%) | $8.64 | $8.44 | 725,597 | $1.19 B |
| 01/10/2025 | $8.65 | $8.57 (-0.92%) | $8.65 | $8.48 | 951,220 | $1.18 B |
| 01/08/2025 | $8.80 | $8.78 (-0.23%) | $8.82 | $8.66 | 815,739 | $1.21 B |
| 01/07/2025 | $8.88 | $8.85 (-0.34%) | $8.96 | $8.79 | 996,528 | $1.22 B |
| 01/06/2025 | $8.99 | $8.87 (-1.33%) | $9.01 | $8.87 | 756,210 | $1.23 B |
| 01/03/2025 | $8.83 | $8.97 (1.59%) | $8.99 | $8.82 | 843,465 | $1.24 B |
| 01/02/2025 | $8.75 | $8.80 (0.57%) | $8.87 | $8.71 | 981,506 | $1.22 B |
| 12/31/2024 | $8.58 | $8.66 (0.93%) | $8.73 | $8.58 | 1.09 M | $1.20 B |
| 12/30/2024 | $8.88 | $8.76 (-1.35%) | $8.89 | $8.63 | 1.31 M | $1.21 B |
| 12/27/2024 | $8.99 | $8.90 (-1%) | $9.10 | $8.87 | 898,305 | $1.23 B |
| 12/26/2024 | $9.07 | $9.06 (-0.11%) | $9.07 | $8.95 | 777,012 | $1.25 B |
| 12/24/2024 | $9.00 | $9.09 (1%) | $9.09 | $8.95 | 460,700 | $1.26 B |
| 12/23/2024 | $9.03 | $8.98 (-0.55%) | $9.03 | $8.90 | 1.24 M | $1.24 B |
| 12/20/2024 | $8.70 | $9.04 (3.91%) | $9.04 | $8.70 | 6.82 M | $1.25 B |
| 12/19/2024 | $8.77 | $8.78 (0.11%) | $8.97 | $8.77 | 1.94 M | $1.21 B |
| 12/18/2024 | $9.10 | $8.70 (-4.4%) | $9.14 | $8.68 | 1.63 M | $1.20 B |
| 12/17/2024 | $9.09 | $9.06 (-0.33%) | $9.18 | $8.99 | 2.21 M | $1.25 B |
| 12/16/2024 | $9.07 | $9.12 (0.55%) | $9.27 | $9.06 | 1.62 M | $1.26 B |
| 12/13/2024 | $9.25 | $9.16 (-0.97%) | $9.31 | $9.06 | 1.20 M | $1.27 B |
| 12/12/2024 | $9.25 | $9.25 (0%) | $9.34 | $9.15 | 1.26 M | $1.28 B |
| 12/11/2024 | $9.32 | $9.25 (-0.75%) | $9.39 | $9.23 | 725,328 | $1.28 B |
| 12/10/2024 | $9.25 | $9.28 (0.32%) | $9.31 | $9.11 | 805,200 | $1.28 B |
| 12/09/2024 | $9.18 | $9.24 (0.65%) | $9.38 | $9.13 | 1.25 M | $1.28 B |
| 12/06/2024 | $9.10 | $9.08 (-0.22%) | $9.16 | $9.05 | 685,709 | $1.26 B |
| 12/05/2024 | $9.10 | $9.05 (-0.55%) | $9.18 | $9.04 | 929,814 | $1.25 B |
| 12/04/2024 | $9.14 | $9.11 (-0.33%) | $9.15 | $9.00 | 4.23 M | $1.26 B |
| 12/03/2024 | $9.30 | $9.13 (-1.83%) | $9.32 | $9.10 | 803,566 | $1.26 B |
| 12/02/2024 | $9.30 | $9.30 (0%) | $9.34 | $9.19 | 963,600 | $1.29 B |
| 11/29/2024 | $9.30 | $9.25 (-0.54%) | $9.38 | $9.24 | 511,600 | $1.28 B |
| 11/27/2024 | $9.30 | $9.30 (0%) | $9.38 | $9.25 | 827,302 | $1.29 B |
| 11/26/2024 | $9.20 | $9.27 (0.76%) | $9.28 | $9.07 | 685,551 | $1.28 B |
| 11/25/2024 | $9.24 | $9.24 (0%) | $9.39 | $9.23 | 1.05 M | $1.28 B |
| 11/22/2024 | $9.20 | $9.19 (-0.11%) | $9.30 | $9.18 | 682,100 | $1.27 B |
| 11/21/2024 | $9.09 | $9.20 (1.21%) | $9.23 | $9.08 | 822,109 | $1.27 B |
| 11/20/2024 | $9.10 | $9.12 (0.22%) | $9.19 | $9.00 | 618,454 | $1.26 B |
| 11/19/2024 | $9.05 | $9.16 (1.22%) | $9.19 | $9.01 | 582,300 | $1.27 B |
| 11/18/2024 | $9.02 | $9.10 (0.89%) | $9.15 | $8.97 | 825,015 | $1.26 B |
| 11/15/2024 | $9.10 | $9.07 (-0.33%) | $9.20 | $9.01 | 1.24 M | $1.25 B |
| 11/14/2024 | $9.15 | $9.11 (-0.44%) | $9.26 | $9.09 | 653,000 | $1.26 B |
| 11/13/2024 | $9.15 | $9.13 (-0.22%) | $9.23 | $9.11 | 803,664 | $1.26 B |
| 11/12/2024 | $9.18 | $9.08 (-1.09%) | $9.30 | $9.07 | 888,921 | $1.26 B |
| 11/11/2024 | $9.30 | $9.26 (-0.43%) | $9.39 | $9.18 | 860,700 | $1.28 B |
| 11/08/2024 | $9.22 | $9.25 (0.33%) | $9.35 | $9.20 | 877,800 | $1.28 B |
| 11/07/2024 | $9.09 | $9.19 (1.1%) | $9.26 | $9.07 | 1.23 M | $1.27 B |
| 11/06/2024 | $9.16 | $9.11 (-0.55%) | $9.31 | $8.81 | 1.89 M | $1.26 B |
| 11/05/2024 | $8.97 | $8.89 (-0.89%) | $8.99 | $8.80 | 1.61 M | $1.23 B |
| 11/04/2024 | $8.80 | $8.98 (2.05%) | $9.04 | $8.79 | 2.19 M | $1.24 B |
| 11/01/2024 | $8.98 | $8.78 (-2.23%) | $9.03 | $8.77 | 2.43 M | $1.21 B |
| 10/31/2024 | $8.82 | $8.89 (0.79%) | $9.02 | $8.71 | 2.34 M | $1.23 B |
| 10/30/2024 | $8.87 | $8.92 (0.56%) | $9.03 | $8.85 | 1.36 M | $1.23 B |
| 10/29/2024 | $8.78 | $8.84 (0.68%) | $8.87 | $8.72 | 1.86 M | $1.22 B |
| 10/28/2024 | $8.86 | $8.85 (-0.11%) | $8.92 | $8.81 | 1.43 M | $1.22 B |
| 10/25/2024 | $8.90 | $8.82 (-0.9%) | $8.94 | $8.80 | 1.24 M | $1.24 B |
| 10/24/2024 | $8.80 | $8.86 (0.68%) | $8.87 | $8.71 | 834,605 | $1.24 B |
| 10/23/2024 | $8.65 | $8.74 (1.04%) | $8.76 | $8.58 | 1.36 M | $1.23 B |
| 10/22/2024 | $8.70 | $8.68 (-0.23%) | $8.77 | $8.67 | 915,009 | $1.22 B |