Apollo Commercial Real Estate Finance, Inc. (ARI) Charts

$9.76

$0.08 (-0.76%)
Last update: 04:00 PM EST
Day's range
$9.73
Day's range
$9.84

5 DAY PERFORMANCE

-1.71%

1 MONTH PERFORMANCE

+0.83%

3 MONTH PERFORMANCE

-2.59%

6 MONTH PERFORMANCE

+1.77%

YEAR-TO-DATE PERFORMANCE

+12.70%

1 YEAR PERFORMANCE

+5.51%

Apollo Commercial Real Estate Finance, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/10/2025 $9.83 $9.75 (-0.81%) $9.84 $9.73 891.67 K $1.36 B
11/07/2025 $9.80 $9.83 (0.31%) $9.86 $9.72 882.72 K $1.37 B
11/06/2025 $9.90 $9.79 (-1.11%) $9.93 $9.78 666.20 K $1.36 B
11/05/2025 $9.93 $9.93 (0%) $10.01 $9.92 669.70 K $1.38 B
11/04/2025 $9.70 $9.88 (1.86%) $9.93 $9.70 798.34 K $1.37 B
11/03/2025 $9.82 $9.71 (-1.12%) $9.82 $9.63 1.52 M $1.35 B
10/31/2025 $10.10 $9.79 (-3.07%) $10.12 $9.49 1.48 M $1.36 B
10/30/2025 $10.07 $9.99 (-0.79%) $10.10 $9.88 1.10 M $1.39 B
10/29/2025 $10.08 $10.10 (0.2%) $10.24 $10.05 1.11 M $1.40 B
10/28/2025 $10.20 $10.15 (-0.49%) $10.25 $10.11 647.60 K $1.41 B
10/27/2025 $10.26 $10.25 (-0.1%) $10.26 $10.16 810.20 K $1.42 B
10/24/2025 $10.32 $10.28 (-0.39%) $10.35 $10.22 731.07 K $1.43 B
10/23/2025 $10.31 $10.25 (-0.58%) $10.31 $10.15 630.51 K $1.42 B
10/22/2025 $10.22 $10.33 (1.08%) $10.38 $10.22 1.05 M $1.44 B
10/21/2025 $10.18 $10.17 (-0.1%) $10.21 $10.12 480.25 K $1.41 B
10/20/2025 $10.25 $10.15 (-0.98%) $10.29 $10.06 787.30 K $1.41 B
10/17/2025 $9.89 $9.98 (0.91%) $9.98 $9.86 600.62 K $1.39 B
10/16/2025 $10.15 $9.88 (-2.66%) $10.23 $9.82 1.47 M $1.37 B
10/15/2025 $10.22 $10.19 (-0.29%) $10.33 $10.16 876.53 K $1.42 B
10/14/2025 $9.88 $10.17 (2.94%) $10.19 $9.86 791.10 K $1.41 B
10/13/2025 $9.73 $9.90 (1.75%) $9.94 $9.72 697.50 K $1.38 B
10/10/2025 $9.75 $9.68 (-0.72%) $9.86 $9.63 807.80 K $1.34 B
10/09/2025 $9.92 $9.74 (-1.81%) $9.92 $9.71 1.03 M $1.35 B
10/08/2025 $9.98 $9.94 (-0.4%) $10.04 $9.91 860.84 K $1.38 B
10/07/2025 $9.98 $10.00 (0.2%) $10.06 $9.91 642.80 K $1.39 B
10/06/2025 $10.28 $10.00 (-2.72%) $10.28 $9.93 934.30 K $1.39 B
10/03/2025 $10.26 $10.27 (0.1%) $10.41 $10.25 936.34 K $1.43 B
10/02/2025 $10.13 $10.23 (0.99%) $10.27 $10.12 823.01 K $1.42 B
10/01/2025 $10.13 $10.12 (-0.1%) $10.22 $9.93 1.07 M $1.41 B
09/30/2025 $9.96 $10.13 (1.71%) $10.14 $9.91 1.07 M $1.41 B
09/29/2025 $10.24 $10.19 (-0.49%) $10.24 $10.12 879.42 K $1.42 B
09/26/2025 $10.34 $10.24 (-0.97%) $10.36 $10.17 587.50 K $1.42 B
09/25/2025 $10.42 $10.28 (-1.34%) $10.43 $10.27 892.09 K $1.43 B
09/24/2025 $10.46 $10.45 (-0.1%) $10.51 $10.42 816.60 K $1.45 B
09/23/2025 $10.48 $10.50 (0.19%) $10.62 $10.44 1.09 M $1.46 B
09/22/2025 $10.54 $10.49 (-0.47%) $10.55 $10.38 800.40 K $1.46 B
09/19/2025 $10.69 $10.55 (-1.31%) $10.73 $10.53 1.77 M $1.47 B
09/18/2025 $10.53 $10.67 (1.33%) $10.70 $10.49 896.90 K $1.48 B
09/17/2025 $10.48 $10.51 (0.29%) $10.71 $10.48 969.60 K $1.46 B
09/16/2025 $10.76 $10.52 (-2.23%) $10.80 $10.47 839.90 K $1.46 B
09/15/2025 $10.88 $10.77 (-1.01%) $10.88 $10.73 1.01 M $1.50 B
09/12/2025 $10.97 $10.84 (-1.19%) $11.02 $10.78 587.89 K $1.51 B
09/11/2025 $11.01 $11.00 (-0.09%) $11.11 $10.96 905.13 K $1.53 B
09/10/2025 $11.05 $11.02 (-0.27%) $11.09 $10.96 563.10 K $1.53 B
09/09/2025 $10.89 $11.02 (1.19%) $11.05 $10.89 629.90 K $1.53 B
09/08/2025 $10.91 $10.99 (0.73%) $11.00 $10.89 744.02 K $1.53 B
09/05/2025 $10.92 $10.98 (0.55%) $11.04 $10.91 926.63 K $1.53 B
09/04/2025 $10.72 $10.89 (1.59%) $10.89 $10.72 795.13 K $1.51 B
09/03/2025 $10.46 $10.69 (2.2%) $10.71 $10.46 676.91 K $1.49 B
09/02/2025 $10.46 $10.50 (0.38%) $10.54 $10.42 819.40 K $1.46 B
08/29/2025 $10.48 $10.59 (1.05%) $10.61 $10.44 1.07 M $1.47 B
08/28/2025 $10.39 $10.45 (0.58%) $10.45 $10.31 612.95 K $1.45 B
08/27/2025 $10.32 $10.36 (0.39%) $10.39 $10.29 527.31 K $1.44 B
08/26/2025 $10.25 $10.36 (1.07%) $10.38 $10.22 737.22 K $1.44 B
08/25/2025 $10.35 $10.28 (-0.68%) $10.38 $10.28 537.53 K $1.43 B
08/22/2025 $10.13 $10.39 (2.57%) $10.40 $10.13 1.21 M $1.44 B
08/21/2025 $10.20 $10.07 (-1.27%) $10.22 $10.06 497.50 K $1.40 B
08/20/2025 $10.25 $10.27 (0.2%) $10.33 $10.21 715.46 K $1.43 B
08/19/2025 $10.03 $10.21 (1.79%) $10.24 $10.03 780.24 K $1.42 B
08/18/2025 $10.09 $10.03 (-0.59%) $10.12 $10.01 495.90 K $1.39 B
08/15/2025 $10.13 $10.06 (-0.69%) $10.15 $10.04 831.24 K $1.40 B
08/14/2025 $10.07 $10.11 (0.4%) $10.13 $10.03 683.81 K $1.40 B
08/13/2025 $10.07 $10.13 (0.6%) $10.15 $10.03 868.03 K $1.41 B
08/12/2025 $9.97 $10.04 (0.7%) $10.07 $9.95 562.10 K $1.39 B
08/11/2025 $10.02 $9.90 (-1.2%) $10.06 $9.87 676.00 K $1.38 B