5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+3.15%
3 MONTH PERFORMANCE
-7.65%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
+17.09%
1 YEAR PERFORMANCE
+11.67%
Apollo Commercial Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $9.74 | $9.67 (-0.72%) | $9.78 | $9.65 | 939.13 K | $1.34 B |
| 11/18/2025 | $9.70 | $9.74 (0.41%) | $9.79 | $9.67 | 655.80 K | $1.35 B |
| 11/17/2025 | $9.84 | $9.73 (-1.12%) | $9.86 | $9.70 | 920.23 K | $1.35 B |
| 11/14/2025 | $9.88 | $9.88 (0%) | $9.90 | $9.77 | 841.60 K | $1.37 B |
| 11/13/2025 | $9.88 | $9.90 (0.2%) | $9.96 | $9.85 | 673.00 K | $1.38 B |
| 11/12/2025 | $9.91 | $9.89 (-0.2%) | $9.96 | $9.87 | 716.08 K | $1.37 B |
| 11/11/2025 | $9.80 | $9.93 (1.33%) | $9.95 | $9.80 | 626.90 K | $1.38 B |
| 11/10/2025 | $9.83 | $9.75 (-0.81%) | $9.84 | $9.73 | 1.12 M | $1.35 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 |
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.
