5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
+8.31%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
+5.92%
Apollo Commercial Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.54 | $10.55 (0.14%) | $10.60 | $10.50 | 219.15 K | |
| 02/19/2026 | $10.55 | $10.54 (-0.09%) | $10.61 | $10.45 | 1.21 M | $1.46 B |
| 02/18/2026 | $10.66 | $10.55 (-1.03%) | $10.71 | $10.55 | 1.16 M | $1.47 B |
| 02/17/2026 | $10.62 | $10.68 (0.56%) | $10.74 | $10.53 | 1.07 M | $1.48 B |
| 02/13/2026 | $10.63 | $10.62 (-0.09%) | $10.68 | $10.43 | 1.09 M | $1.47 B |
| 02/12/2026 | $10.75 | $10.56 (-1.77%) | $10.77 | $10.54 | 1.86 M | $1.47 B |
| 02/11/2026 | $10.80 | $10.68 (-1.11%) | $10.92 | $10.68 | 1.29 M | $1.48 B |
| 02/10/2026 | $10.73 | $10.71 (-0.19%) | $10.85 | $10.66 | 1.27 M | $1.49 B |
| 02/09/2026 | $10.80 | $10.69 (-1.02%) | $10.82 | $10.59 | 973.55 K | $1.48 B |
| 02/06/2026 | $10.76 | $10.80 (0.37%) | $10.84 | $10.73 | 1.03 M | $1.50 B |
| 02/05/2026 | $10.90 | $10.72 (-1.65%) | $10.92 | $10.71 | 1.21 M | $1.49 B |
| 02/04/2026 | $10.85 | $10.87 (0.18%) | $10.89 | $10.76 | 1.00 M | $1.51 B |
| 02/03/2026 | $10.79 | $10.87 (0.74%) | $10.91 | $10.67 | 1.38 M | $1.51 B |
| 02/02/2026 | $10.73 | $10.78 (0.47%) | $10.86 | $10.63 | 1.76 M | $1.50 B |
| 01/30/2026 | $10.95 | $10.81 (-1.28%) | $10.95 | $10.52 | 3.27 M | $1.50 B |
| 01/29/2026 | $10.81 | $10.95 (1.3%) | $11.02 | $10.63 | 4.52 M | $1.52 B |
| 01/28/2026 | $11.19 | $10.68 (-4.56%) | $11.21 | $10.49 | 5.34 M | $1.48 B |
| 01/27/2026 | $9.99 | $10.12 (1.3%) | $10.14 | $9.97 | 637.50 K | $1.41 B |
| 01/26/2026 | $9.93 | $10.02 (0.91%) | $10.08 | $9.86 | 898.90 K | $1.39 B |
| 01/23/2026 | $10.07 | $9.92 (-1.49%) | $10.07 | $9.90 | 687.14 K | $1.38 B |
| 01/22/2026 | $10.12 | $9.99 (-1.28%) | $10.18 | $9.98 | 721.33 K | $1.39 B |
| 01/21/2026 | $10.04 | $10.12 (0.8%) | $10.15 | $9.99 | 1.05 M | $1.41 B |
| 01/20/2026 | $10.02 | $10.02 (0%) | $10.05 | $9.93 | 744.17 K | $1.39 B |
| 01/16/2026 | $10.05 | $10.15 (1%) | $10.17 | $10.03 | 833.33 K | $1.41 B |
| 01/15/2026 | $9.99 | $10.09 (1%) | $10.16 | $9.94 | 1.20 M | $1.40 B |
| 01/14/2026 | $9.89 | $10.00 (1.11%) | $10.01 | $9.82 | 741.03 K | $1.39 B |
| 01/13/2026 | $9.97 | $9.86 (-1.1%) | $10.02 | $9.81 | 697.72 K | $1.37 B |
| 01/12/2026 | $9.93 | $9.98 (0.5%) | $9.99 | $9.85 | 654.85 K | $1.39 B |
| 01/09/2026 | $10.02 | $9.97 (-0.5%) | $10.11 | $9.95 | 1.14 M | $1.39 B |
| 01/08/2026 | $9.70 | $9.95 (2.58%) | $10.01 | $9.70 | 1.21 M | $1.38 B |
| 01/07/2026 | $9.83 | $9.76 (-0.71%) | $9.87 | $9.64 | 1.40 M | $1.36 B |
| 01/06/2026 | $9.86 | $9.81 (-0.51%) | $9.88 | $9.70 | 1.47 M | $1.36 B |
| 01/05/2026 | $9.86 | $9.85 (-0.1%) | $9.89 | $9.71 | 1.42 M | $1.37 B |
| 01/02/2026 | $9.70 | $9.86 (1.65%) | $9.93 | $9.60 | 867.60 K | $1.37 B |
| 12/31/2025 | $9.69 | $9.68 (-0.1%) | $9.78 | $9.63 | 1.07 M | $1.34 B |
| 12/30/2025 | $9.97 | $9.92 (-0.5%) | $9.97 | $9.89 | 986.84 K | $1.38 B |
| 12/29/2025 | $10.01 | $9.92 (-0.9%) | $10.02 | $9.90 | 915.30 K | $1.38 B |
| 12/26/2025 | $9.99 | $9.96 (-0.3%) | $10.00 | $9.91 | 508.32 K | $1.38 B |
| 12/24/2025 | $9.93 | $9.98 (0.5%) | $9.99 | $9.88 | 477.30 K | $1.39 B |
| 12/23/2025 | $10.07 | $9.95 (-1.19%) | $10.11 | $9.91 | 930.51 K | $1.38 B |
| 12/22/2025 | $10.02 | $10.11 (0.9%) | $10.18 | $10.02 | 1.15 M | $1.40 B |
| 12/19/2025 | $10.08 | $10.03 (-0.5%) | $10.12 | $10.03 | 2.67 M | $1.39 B |
| 12/18/2025 | $10.14 | $10.12 (-0.2%) | $10.17 | $10.01 | 1.09 M | $1.41 B |
| 12/17/2025 | $10.02 | $10.13 (1.1%) | $10.17 | $9.98 | 1.58 M | $1.41 B |
| 12/16/2025 | $10.13 | $9.92 (-2.07%) | $10.18 | $9.90 | 1.08 M | $1.38 B |
| 12/15/2025 | $10.14 | $10.19 (0.49%) | $10.22 | $10.08 | 1.12 M | $1.42 B |
| 12/12/2025 | $10.12 | $10.12 (0%) | $10.20 | $10.08 | 914.70 K | $1.41 B |
| 12/11/2025 | $10.16 | $10.11 (-0.49%) | $10.18 | $10.07 | 753.00 K | $1.40 B |
| 12/10/2025 | $10.01 | $10.11 (1%) | $10.20 | $10.01 | 842.40 K | $1.40 B |
| 12/09/2025 | $10.04 | $10.04 (0%) | $10.10 | $10.00 | 776.30 K | $1.39 B |
| 12/08/2025 | $10.08 | $9.97 (-1.09%) | $10.13 | $9.97 | 878.40 K | $1.39 B |
| 12/05/2025 | $9.97 | $10.15 (1.81%) | $10.16 | $9.95 | 664.70 K | $1.41 B |
| 12/04/2025 | $10.17 | $9.97 (-1.97%) | $10.18 | $9.95 | 704.31 K | $1.39 B |
| 12/03/2025 | $10.13 | $10.15 (0.2%) | $10.18 | $10.11 | 720.83 K | $1.41 B |
| 12/02/2025 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.05 | 816.50 K | $1.40 B |
| 12/01/2025 | $10.08 | $10.10 (0.2%) | $10.11 | $10.02 | 778.00 K | $1.40 B |
| 11/28/2025 | $10.22 | $10.13 (-0.88%) | $10.23 | $10.09 | 592.15 K | $1.41 B |
| 11/26/2025 | $10.22 | $10.24 (0.2%) | $10.37 | $10.20 | 1.59 M | $1.42 B |
| 11/25/2025 | $9.97 | $10.18 (2.11%) | $10.26 | $9.97 | 890.40 K | $1.41 B |
| 11/24/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.82 | 763.12 K | $1.38 B |
| 11/21/2025 | $9.81 | $9.94 (1.33%) | $10.00 | $9.76 | 1.08 M | $1.38 B |
| 11/20/2025 | $9.70 | $9.75 (0.52%) | $9.82 | $9.70 | 683.81 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
