• SPX
  • $5,949.17
  • -0.61 %
  • -$36.21
  • DJI
  • $43,750.86
  • -0.47 %
  • -$207.33
  • N225
  • $38,642.91
  • 0.28 %
  • $107.21
  • FTSE
  • $8,075.56
  • 0.05 %
  • $4.37
  • IXIC
  • $19,107.65
  • -0.64 %
  • -$123.07
Apollo Commercial Real Estate Finance, Inc. (ARI) Charts

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

NYSE Currency in USD Disclaimer

Stock Price

$9.12

-$0.02

(-0.16%)

Day's range
$9.09
Day's range
$9.26
  • 5 DAY PERFORMANCE

    -1.41%
  • 1 MONTH PERFORMANCE

    +2.93%
  • 3 MONTH PERFORMANCE

    -10.32%
  • 6 MONTH PERFORMANCE

    -10.85%
  • YEAR-TO-DATE PERFORMANCE

    -22.32%
  • 1 YEAR PERFORMANCE

    -16.02%

Apollo Commercial Real Estate Finance, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $9.15 $9.11   (-0.44%) $9.26 $9.09 652,775 $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
08/16/2024 $10.15 $10.20   (0.49%) $10.25 $10.13 700,611 $1.43 B
08/15/2024 $10.20 $10.17   (-0.29%) $10.25 $10.05 701,032 $1.43 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.