5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+7.52%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
-5.60%
Apollo Commercial Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.39 | $9.44 (0.53%) | $9.46 | $9.34 | 185,426 | |
| 04/30/2025 | $9.38 | $9.37 (-0.11%) | $9.45 | $9.22 | 1.06 M | $1.30 B |
| 04/29/2025 | $9.36 | $9.52 (1.71%) | $9.53 | $9.30 | 939,900 | $1.32 B |
| 04/28/2025 | $9.24 | $9.39 (1.62%) | $9.52 | $9.23 | 1.31 M | $1.30 B |
| 04/25/2025 | $9.44 | $9.21 (-2.44%) | $9.44 | $9.02 | 2.02 M | $1.28 B |
| 04/24/2025 | $9.05 | $9.09 (0.44%) | $9.18 | $9.04 | 2.19 M | $1.26 B |
| 04/23/2025 | $9.05 | $9.10 (0.55%) | $9.23 | $9.02 | 3.06 M | $1.26 B |
| 04/22/2025 | $8.27 | $8.63 (4.35%) | $8.64 | $8.27 | 1.88 M | $1.20 B |
| 04/21/2025 | $8.26 | $8.17 (-1.09%) | $8.31 | $8.09 | 881,208 | $1.13 B |
| 04/17/2025 | $8.16 | $8.35 (2.33%) | $8.40 | $8.16 | 1.01 M | $1.17 B |
| 04/16/2025 | $8.28 | $8.17 (-1.33%) | $8.31 | $8.13 | 995,646 | $1.14 B |
| 04/15/2025 | $8.27 | $8.34 (0.85%) | $8.46 | $8.27 | 1.33 M | $1.16 B |
| 04/14/2025 | $8.25 | $8.31 (0.73%) | $8.44 | $8.23 | 1.67 M | $1.16 B |
| 04/11/2025 | $8.15 | $8.09 (-0.74%) | $8.21 | $7.88 | 1.63 M | $1.13 B |
| 04/10/2025 | $8.45 | $8.21 (-2.84%) | $8.45 | $8.01 | 1.75 M | $1.15 B |
| 04/09/2025 | $7.86 | $8.56 (8.91%) | $8.64 | $7.70 | 2.54 M | $1.20 B |
| 04/08/2025 | $8.54 | $7.98 (-6.56%) | $8.60 | $7.90 | 2.25 M | $1.11 B |
| 04/07/2025 | $8.55 | $8.28 (-3.16%) | $8.94 | $8.18 | 2.13 M | $1.16 B |
| 04/04/2025 | $8.97 | $8.72 (-2.79%) | $9.01 | $8.52 | 2.27 M | $1.22 B |
| 04/03/2025 | $9.34 | $9.24 (-1.07%) | $9.41 | $9.22 | 1.07 M | $1.29 B |
| 04/02/2025 | $9.52 | $9.48 (-0.42%) | $9.55 | $9.42 | 911,732 | $1.32 B |
| 04/01/2025 | $9.59 | $9.58 (-0.1%) | $9.69 | $9.52 | 628,815 | $1.34 B |
| 03/31/2025 | $9.35 | $9.57 (2.35%) | $9.62 | $9.32 | 827,551 | $1.34 B |
| 03/28/2025 | $9.83 | $9.66 (-1.73%) | $9.84 | $9.56 | 1.02 M | $1.35 B |
| 03/27/2025 | $9.79 | $9.82 (0.31%) | $9.85 | $9.74 | 796,200 | $1.37 B |
| 03/26/2025 | $9.84 | $9.79 (-0.51%) | $9.84 | $9.66 | 928,300 | $1.37 B |
| 03/25/2025 | $9.88 | $9.80 (-0.81%) | $9.94 | $9.73 | 857,300 | $1.37 B |
| 03/24/2025 | $9.89 | $9.86 (-0.3%) | $9.94 | $9.84 | 1.25 M | $1.38 B |
| 03/21/2025 | $9.97 | $9.85 (-1.2%) | $10.02 | $9.82 | 2.75 M | $1.38 B |
| 03/20/2025 | $9.92 | $9.98 (0.6%) | $10.06 | $9.92 | 1.03 M | $1.39 B |
| 03/19/2025 | $9.98 | $9.96 (-0.2%) | $10.04 | $9.89 | 1.24 M | $1.39 B |
| 03/18/2025 | $9.91 | $9.97 (0.61%) | $9.98 | $9.90 | 931,500 | $1.39 B |
| 03/17/2025 | $9.99 | $9.97 (-0.2%) | $10.11 | $9.92 | 959,639 | $1.39 B |
| 03/14/2025 | $9.85 | $9.98 (1.32%) | $9.99 | $9.76 | 685,300 | $1.39 B |
| 03/13/2025 | $9.89 | $9.75 (-1.42%) | $10.02 | $9.73 | 949,100 | $1.36 B |
| 03/12/2025 | $9.82 | $9.89 (0.71%) | $9.92 | $9.73 | 1.09 M | $1.38 B |
| 03/11/2025 | $9.95 | $9.79 (-1.61%) | $10.04 | $9.71 | 1.21 M | $1.37 B |
| 03/10/2025 | $9.98 | $9.96 (-0.2%) | $10.18 | $9.91 | 1.10 M | $1.39 B |
| 03/07/2025 | $9.97 | $10.02 (0.5%) | $10.12 | $9.95 | 1.63 M | $1.40 B |
| 03/06/2025 | $9.90 | $9.98 (0.81%) | $9.99 | $9.86 | 668,028 | $1.39 B |
| 03/05/2025 | $9.93 | $9.98 (0.5%) | $10.02 | $9.88 | 953,500 | $1.39 B |
| 03/04/2025 | $9.90 | $9.94 (0.4%) | $10.01 | $9.82 | 1.67 M | $1.39 B |
| 03/03/2025 | $10.15 | $10.00 (-1.48%) | $10.18 | $9.95 | 1.32 M | $1.40 B |
| 02/28/2025 | $10.05 | $10.13 (0.8%) | $10.17 | $10.05 | 957,248 | $1.41 B |
| 02/27/2025 | $10.06 | $10.07 (0.1%) | $10.14 | $10.02 | 630,749 | $1.41 B |
| 02/26/2025 | $10.04 | $10.05 (0.1%) | $10.12 | $10.00 | 634,931 | $1.40 B |
| 02/25/2025 | $9.90 | $10.07 (1.72%) | $10.11 | $9.89 | 768,500 | $1.41 B |
| 02/24/2025 | $9.83 | $9.81 (-0.2%) | $9.91 | $9.77 | 619,001 | $1.37 B |
| 02/21/2025 | $10.03 | $9.84 (-1.89%) | $10.06 | $9.76 | 909,400 | $1.37 B |
| 02/20/2025 | $10.00 | $9.97 (-0.3%) | $10.09 | $9.94 | 733,500 | $1.39 B |
| 02/19/2025 | $10.02 | $10.04 (0.2%) | $10.10 | $9.99 | 1.10 M | $1.40 B |
| 02/18/2025 | $10.03 | $10.12 (0.9%) | $10.14 | $10.03 | 867,600 | $1.41 B |
| 02/14/2025 | $10.10 | $10.10 (0%) | $10.16 | $10.02 | 1.06 M | $1.41 B |
| 02/13/2025 | $9.95 | $10.07 (1.21%) | $10.07 | $9.86 | 1.08 M | $1.41 B |
| 02/12/2025 | $9.85 | $9.92 (0.71%) | $10.04 | $9.80 | 1.14 M | $1.39 B |
| 02/11/2025 | $9.46 | $9.99 (5.6%) | $10.07 | $9.38 | 3.50 M | $1.40 B |
| 02/10/2025 | $9.15 | $9.09 (-0.66%) | $9.15 | $9.01 | 1.43 M | $1.27 B |
| 02/07/2025 | $9.12 | $9.11 (-0.11%) | $9.14 | $8.99 | 1.09 M | $1.27 B |
| 02/06/2025 | $9.10 | $9.15 (0.55%) | $9.19 | $9.06 | 1.06 M | $1.26 B |
| 02/05/2025 | $9.02 | $9.16 (1.55%) | $9.17 | $8.98 | 926,207 | $1.27 B |
| 02/04/2025 | $8.80 | $9.00 (2.27%) | $9.00 | $8.73 | 1.06 M | $1.24 B |
| 02/03/2025 | $8.72 | $8.83 (1.26%) | $8.85 | $8.66 | 1.09 M | $1.22 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.
