5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
-23.00%
1 YEAR PERFORMANCE
-27.56%
Apollo Commercial Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.70 | $9.04 (3.91%) | $9.04 | $8.70 | 5.73 M | $1.25 B |
| 12/19/2024 | $8.77 | $8.78 (0.11%) | $8.97 | $8.77 | 1.94 M | $1.21 B |
| 12/18/2024 | $9.10 | $8.70 (-4.4%) | $9.14 | $8.68 | 1.63 M | $1.20 B |
| 12/17/2024 | $9.09 | $9.06 (-0.33%) | $9.18 | $8.99 | 2.21 M | $1.25 B |
| 12/16/2024 | $9.07 | $9.12 (0.55%) | $9.27 | $9.06 | 1.62 M | $1.26 B |
| 12/13/2024 | $9.25 | $9.16 (-0.97%) | $9.31 | $9.06 | 1.20 M | $1.27 B |
| 12/12/2024 | $9.25 | $9.25 (0%) | $9.34 | $9.15 | 1.26 M | $1.28 B |
| 12/11/2024 | $9.32 | $9.25 (-0.75%) | $9.39 | $9.23 | 725,328 | $1.28 B |
| 12/10/2024 | $9.25 | $9.28 (0.32%) | $9.31 | $9.11 | 805,200 | $1.28 B |
| 12/09/2024 | $9.18 | $9.24 (0.65%) | $9.38 | $9.13 | 1.25 M | $1.28 B |
| 12/06/2024 | $9.10 | $9.08 (-0.22%) | $9.16 | $9.05 | 685,709 | $1.26 B |
| 12/05/2024 | $9.10 | $9.05 (-0.55%) | $9.18 | $9.04 | 929,814 | $1.25 B |
| 12/04/2024 | $9.14 | $9.11 (-0.33%) | $9.15 | $9.00 | 4.23 M | $1.26 B |
| 12/03/2024 | $9.30 | $9.13 (-1.83%) | $9.32 | $9.10 | 803,566 | $1.26 B |
| 12/02/2024 | $9.30 | $9.30 (0%) | $9.34 | $9.19 | 963,600 | $1.29 B |
| 11/29/2024 | $9.30 | $9.25 (-0.54%) | $9.38 | $9.24 | 511,600 | $1.28 B |
| 11/27/2024 | $9.30 | $9.30 (0%) | $9.38 | $9.25 | 827,302 | $1.29 B |
| 11/26/2024 | $9.20 | $9.27 (0.76%) | $9.28 | $9.07 | 685,551 | $1.28 B |
| 11/25/2024 | $9.24 | $9.24 (0%) | $9.39 | $9.23 | 1.05 M | $1.28 B |
| 11/22/2024 | $9.20 | $9.19 (-0.11%) | $9.30 | $9.18 | 682,100 | $1.27 B |
| 11/21/2024 | $9.09 | $9.20 (1.21%) | $9.23 | $9.08 | 822,109 | $1.27 B |
| 11/20/2024 | $9.10 | $9.12 (0.22%) | $9.19 | $9.00 | 618,454 | $1.26 B |
| 11/19/2024 | $9.05 | $9.16 (1.22%) | $9.19 | $9.01 | 582,300 | $1.27 B |
| 11/18/2024 | $9.02 | $9.10 (0.89%) | $9.15 | $8.97 | 825,015 | $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 |