-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
+2.36% -
3 MONTH PERFORMANCE
-10.69% -
6 MONTH PERFORMANCE
-13.07% -
YEAR-TO-DATE PERFORMANCE
-22.40% -
1 YEAR PERFORMANCE
-15.49%
Apollo Commercial Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.02 | $9.10 (0.89%) | $9.15 | $8.97 | 824,371 | $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 |
| 10/21/2024 | $8.90 | $8.70 (-2.25%) | $8.91 | $8.65 | 1.81 M | $1.22 B |
| 10/18/2024 | $8.93 | $8.90 (-0.34%) | $8.93 | $8.85 | 675,257 | $1.25 B |
| 10/17/2024 | $8.96 | $8.90 (-0.67%) | $9.02 | $8.87 | 1.14 M | $1.25 B |
| 10/16/2024 | $8.95 | $8.99 (0.45%) | $9.05 | $8.93 | 1.14 M | $1.26 B |
| 10/15/2024 | $8.81 | $8.86 (0.57%) | $8.99 | $8.80 | 1.50 M | $1.24 B |
| 10/14/2024 | $8.65 | $8.82 (1.97%) | $8.88 | $8.58 | 998,000 | $1.24 B |
| 10/11/2024 | $8.64 | $8.61 (-0.35%) | $8.71 | $8.56 | 794,408 | $1.21 B |
| 10/10/2024 | $8.61 | $8.64 (0.35%) | $8.65 | $8.52 | 1.10 M | $1.21 B |
| 10/09/2024 | $8.69 | $8.65 (-0.46%) | $8.74 | $8.64 | 910,801 | $1.21 B |
| 10/08/2024 | $8.77 | $8.74 (-0.34%) | $8.79 | $8.67 | 828,273 | $1.23 B |
| 10/07/2024 | $8.85 | $8.76 (-1.02%) | $8.88 | $8.69 | 1.24 M | $1.23 B |
| 10/04/2024 | $9.02 | $8.89 (-1.44%) | $9.07 | $8.85 | 916,568 | $1.25 B |
| 10/03/2024 | $8.86 | $8.92 (0.68%) | $8.95 | $8.76 | 1.12 M | $1.25 B |
| 10/02/2024 | $8.85 | $8.87 (0.23%) | $8.95 | $8.82 | 1.01 M | $1.25 B |
| 10/01/2024 | $9.15 | $8.87 (-3.06%) | $9.18 | $8.82 | 1.55 M | $1.25 B |
| 09/30/2024 | $9.15 | $9.19 (0.44%) | $9.21 | $9.11 | 961,138 | $1.29 B |
| 09/27/2024 | $9.54 | $9.43 (-1.15%) | $9.54 | $9.37 | 1.40 M | $1.32 B |
| 09/26/2024 | $9.50 | $9.41 (-0.95%) | $9.52 | $9.40 | 889,642 | $1.32 B |
| 09/25/2024 | $9.69 | $9.40 (-2.99%) | $9.70 | $9.40 | 1.07 M | $1.32 B |
| 09/24/2024 | $9.63 | $9.68 (0.52%) | $9.71 | $9.60 | 723,351 | $1.36 B |
| 09/23/2024 | $9.66 | $9.63 (-0.31%) | $9.77 | $9.63 | 789,836 | $1.35 B |
| 09/20/2024 | $9.73 | $9.65 (-0.82%) | $9.76 | $9.64 | 3.96 M | $1.36 B |
| 09/19/2024 | $9.89 | $9.81 (-0.81%) | $9.96 | $9.75 | 1.16 M | $1.38 B |
| 09/18/2024 | $9.80 | $9.69 (-1.12%) | $9.91 | $9.67 | 1.11 M | $1.36 B |
| 09/17/2024 | $9.72 | $9.78 (0.62%) | $9.84 | $9.66 | 956,347 | $1.37 B |
| 09/16/2024 | $9.60 | $9.65 (0.52%) | $9.69 | $9.54 | 1.04 M | $1.36 B |
| 09/13/2024 | $9.58 | $9.56 (-0.21%) | $9.64 | $9.46 | 1.33 M | $1.34 B |
| 09/12/2024 | $9.73 | $9.51 (-2.26%) | $9.84 | $9.25 | 4.79 M | $1.34 B |
| 09/11/2024 | $10.17 | $10.19 (0.2%) | $10.22 | $10.00 | 679,621 | $1.43 B |
| 09/10/2024 | $10.24 | $10.24 (0%) | $10.29 | $10.16 | 705,625 | $1.44 B |
| 09/09/2024 | $10.32 | $10.20 (-1.16%) | $10.32 | $10.04 | 887,100 | $1.43 B |
| 09/06/2024 | $10.39 | $10.30 (-0.87%) | $10.39 | $10.21 | 1.20 M | $1.45 B |
| 09/05/2024 | $10.39 | $10.39 (0%) | $10.50 | $10.27 | 1.64 M | $1.46 B |
| 09/04/2024 | $10.40 | $10.34 (-0.58%) | $10.45 | $10.32 | 1.12 M | $1.45 B |
| 09/03/2024 | $10.52 | $10.43 (-0.86%) | $10.59 | $10.35 | 888,013 | $1.46 B |
| 08/30/2024 | $10.60 | $10.59 (-0.09%) | $10.61 | $10.47 | 719,600 | $1.49 B |
| 08/29/2024 | $10.48 | $10.54 (0.57%) | $10.59 | $10.41 | 761,284 | $1.48 B |
| 08/28/2024 | $10.35 | $10.41 (0.58%) | $10.48 | $10.33 | 598,957 | $1.46 B |
| 08/27/2024 | $10.41 | $10.39 (-0.19%) | $10.44 | $10.35 | 523,114 | $1.46 B |
| 08/26/2024 | $10.44 | $10.43 (-0.1%) | $10.58 | $10.39 | 741,153 | $1.46 B |
| 08/23/2024 | $10.19 | $10.34 (1.47%) | $10.43 | $10.14 | 675,928 | $1.45 B |
| 08/22/2024 | $10.19 | $10.12 (-0.69%) | $10.19 | $10.09 | 524,200 | $1.42 B |
| 08/21/2024 | $10.15 | $10.17 (0.2%) | $10.19 | $10.06 | 655,023 | $1.43 B |
| 08/20/2024 | $10.17 | $10.11 (-0.59%) | $10.23 | $10.08 | 668,049 | $1.42 B |
| 08/19/2024 | $10.22 | $10.24 (0.2%) | $10.27 | $10.16 | 775,636 | $1.44 B |