Apollo Commercial Real Estate Finance, Inc. ARI
NYSE · United States · Finance
$6.24+0.04 (+0.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.22 | +0.32% | $6.19 | $6.24 | $6.13 | 2.42M |
| 2026-09-30 | $6.20 | -0.48% | $6.25 | $6.26 | $6.20 | 3.53M |
| 2026-09-29 | $6.23 | +0.48% | $6.21 | $6.27 | $6.15 | 4.57M |
| 2026-09-28 | $6.20 | -0.64% | $6.22 | $6.26 | $6.15 | 2.70M |
| 2026-09-25 | $6.24 | -0.32% | $6.28 | $6.32 | $6.23 | 1.88M |
| 2026-09-24 | $6.26 | 0.00% | $6.25 | $6.30 | $6.18 | 3.35M |
| 2026-09-23 | $6.26 | -2.34% | $6.40 | $6.40 | $6.25 | 3.99M |
| 2026-09-22 | $6.41 | -0.31% | $6.47 | $6.51 | $6.41 | 2.38M |
| 2026-09-21 | $6.43 | +0.16% | $6.41 | $6.49 | $6.40 | 1.92M |
| 2026-09-18 | $6.42 | -0.47% | $6.46 | $6.47 | $6.36 | 5.88M |
| 2026-09-17 | $6.45 | -0.77% | $6.54 | $6.55 | $6.45 | 1.53M |
| 2026-09-16 | $6.50 | -0.15% | $6.51 | $6.58 | $6.47 | 2.25M |
| 2026-09-15 | $6.51 | -0.91% | $6.55 | $6.60 | $6.50 | 1.94M |
| 2026-09-14 | $6.57 | -0.90% | $6.63 | $6.63 | $6.54 | 1.58M |
| 2026-09-11 | $6.63 | -0.75% | $6.72 | $6.73 | $6.63 | 2.06M |
| 2026-09-10 | $6.68 | -1.18% | $6.75 | $6.75 | $6.64 | 2.39M |
| 2026-09-09 | $6.76 | -0.44% | $6.79 | $6.82 | $6.76 | 1.66M |
| 2026-09-08 | $6.79 | -1.31% | $6.85 | $6.86 | $6.78 | 2.91M |
| 2026-09-04 | $6.88 | 0.00% | $6.85 | $6.91 | $6.85 | 1.06M |
| 2026-09-03 | $6.88 | +0.29% | $6.90 | $6.90 | $6.80 | 1.82M |
| 2026-09-02 | $6.86 | +0.73% | $6.82 | $6.88 | $6.79 | 1.55M |
| 2026-09-01 | $6.81 | -1.45% | $6.85 | $6.88 | $6.78 | 2.04M |
| 2026-08-31 | $6.91 | +0.88% | $6.81 | $6.93 | $6.81 | 2.59M |
| 2026-08-28 | $6.85 | -0.72% | $6.88 | $6.91 | $6.79 | 2.01M |
| 2026-08-27 | $6.90 | +1.32% | $6.81 | $6.93 | $6.81 | 3.05M |
| 2026-08-26 | $6.81 | -0.73% | $6.86 | $6.88 | $6.80 | 1.97M |
| 2026-08-25 | $6.86 | -0.44% | $6.91 | $6.91 | $6.84 | 2.53M |
| 2026-08-24 | $6.89 | -0.58% | $6.89 | $6.94 | $6.86 | 2.63M |
| 2026-08-21 | $6.93 | -0.14% | $6.93 | $6.96 | $6.88 | 1.47M |
| 2026-08-20 | $6.94 | +0.58% | $6.88 | $6.95 | $6.85 | 3.56M |
| 2026-08-19 | $6.90 | +1.17% | $6.85 | $6.98 | $6.85 | 3.11M |
| 2026-08-18 | $6.82 | -0.15% | $6.84 | $6.88 | $6.79 | 4.50M |
| 2026-08-17 | $6.83 | 0.00% | $6.83 | $6.91 | $6.82 | 3.57M |
| 2026-08-14 | $6.83 | -1.16% | $6.89 | $6.95 | $6.81 | 3.29M |
| 2026-08-13 | $6.91 | +0.14% | $6.87 | $7.00 | $6.87 | 3.42M |
| 2026-08-12 | $6.90 | +2.68% | $6.77 | $6.97 | $6.77 | 9.36M |
| 2026-08-11 | $6.72 | +1.05% | $6.75 | $6.81 | $6.65 | 2.84M |
| 2026-08-10 | $6.65 | -1.63% | $6.73 | $6.76 | $6.65 | 2.28M |
| 2026-08-07 | $6.76 | +1.05% | $6.70 | $6.79 | $6.70 | 1.87M |
| 2026-08-06 | $6.69 | +0.45% | $6.67 | $6.73 | $6.63 | 2.77M |
| 2026-08-05 | $6.66 | -1.91% | $6.76 | $6.77 | $6.64 | 1.93M |
| 2026-08-04 | $6.79 | -0.29% | $6.78 | $6.85 | $6.76 | 2.48M |
| 2026-08-03 | $6.81 | +2.87% | $6.61 | $6.85 | $6.61 | 4.46M |
| 2026-07-31 | $6.62 | +1.85% | $6.54 | $6.70 | $6.51 | 3.19M |
| 2026-07-30 | $6.50 | -1.52% | $6.67 | $6.71 | $6.43 | 3.64M |
| 2026-07-29 | $6.60 | -1.93% | $6.80 | $6.80 | $6.53 | 4.97M |
| 2026-07-28 | $6.73 | +0.60% | $6.72 | $6.76 | $6.66 | 2.53M |
| 2026-07-27 | $6.69 | -1.18% | $6.78 | $6.83 | $6.68 | 4.00M |
| 2026-07-24 | $6.77 | +0.15% | $6.76 | $6.81 | $6.75 | 3.02M |
| 2026-07-23 | $6.76 | -0.29% | $6.76 | $6.79 | $6.65 | 4.55M |
| 2026-07-22 | $6.78 | -1.45% | $6.90 | $6.92 | $6.78 | 3.60M |
| 2026-07-21 | $6.88 | +0.73% | $6.84 | $6.95 | $6.84 | 3.40M |
| 2026-07-20 | $6.83 | -2.15% | $6.97 | $7.00 | $6.75 | 10.10M |
| 2026-07-17 | $6.98 | -0.57% | $6.97 | $7.06 | $6.89 | 26.67M |
| 2026-07-16 | $7.02 | -33.40% | $6.86 | $7.10 | $6.81 | 13.01M |
| 2026-07-15 | $10.54 | -0.66% | $10.65 | $10.76 | $10.47 | 14.17M |
| 2026-07-14 | $10.61 | +2.91% | $10.34 | $10.64 | $10.33 | 4.36M |
| 2026-07-13 | $10.31 | -1.15% | $10.43 | $10.47 | $10.28 | 2.21M |
| 2026-07-10 | $10.43 | +2.05% | $10.28 | $10.47 | $10.24 | 2.95M |
| 2026-07-09 | $10.22 | +0.79% | $10.20 | $10.25 | $10.13 | 4.03M |
| 2026-07-08 | $10.14 | -0.88% | $10.20 | $10.29 | $10.13 | 3.55M |
| 2026-07-07 | $10.23 | -0.58% | $10.28 | $10.33 | $10.19 | 4.76M |
| 2026-07-06 | $10.29 | -0.96% | $10.41 | $10.48 | $10.25 | 3.66M |
| 2026-07-02 | $10.39 | -1.42% | $10.66 | $10.66 | $10.34 | 5.27M |
| 2026-07-01 | $10.54 | -1.31% | $10.65 | $10.73 | $10.53 | 3.38M |
| 2026-06-30 | $10.68 | +1.52% | $10.60 | $10.74 | $10.54 | 3.71M |
| 2026-06-29 | $10.52 | -2.41% | $10.78 | $10.78 | $10.52 | 27.78M |
| 2026-06-26 | $10.78 | +0.09% | $10.73 | $10.80 | $10.69 | 6.64M |
| 2026-06-25 | $10.77 | +0.19% | $10.65 | $10.78 | $10.60 | 4.22M |
| 2026-06-24 | $10.75 | -1.47% | $10.91 | $10.91 | $10.69 | 3.75M |
| 2026-06-23 | $10.91 | +1.49% | $10.73 | $10.91 | $10.72 | 2.65M |
| 2026-06-22 | $10.75 | -0.74% | $10.82 | $10.90 | $10.73 | 2.79M |
| 2026-06-18 | $10.83 | +1.03% | $10.73 | $10.85 | $10.68 | 5.05M |
| 2026-06-17 | $10.72 | -1.02% | $10.82 | $10.93 | $10.70 | 3.53M |
| 2026-06-16 | $10.83 | +1.59% | $10.95 | $11.04 | $10.64 | 3.62M |
| 2026-06-15 | $10.66 | -0.74% | $10.83 | $10.86 | $10.63 | 1.11M |
| 2026-06-12 | $10.74 | -0.37% | $10.82 | $10.87 | $10.71 | 1.04M |
| 2026-06-11 | $10.78 | -1.01% | $10.99 | $10.99 | $10.77 | 779.60K |
| 2026-06-10 | $10.89 | -1.00% | $11.02 | $11.04 | $10.88 | 649.20K |
| 2026-06-09 | $11.00 | +1.57% | $10.87 | $11.00 | $10.87 | 993.40K |
| 2026-06-08 | $10.83 | -1.37% | $11.03 | $11.06 | $10.81 | 656.10K |
| 2026-06-05 | $10.98 | +0.55% | $10.91 | $11.00 | $10.91 | 758.40K |
| 2026-06-04 | $10.92 | +0.28% | $10.89 | $10.99 | $10.89 | 738.90K |
| 2026-06-03 | $10.89 | -1.00% | $10.93 | $10.99 | $10.87 | 903.90K |
| 2026-06-02 | $11.00 | +0.73% | $10.86 | $11.07 | $10.86 | 1.80M |
| 2026-06-01 | $10.92 | -0.36% | $10.87 | $11.02 | $10.81 | 1.37M |
| 2026-05-29 | $10.96 | -0.27% | $11.01 | $11.06 | $10.96 | 1.11M |
| 2026-05-28 | $10.99 | +0.55% | $10.88 | $11.04 | $10.88 | 1.06M |
| 2026-05-27 | $10.93 | -1.00% | $11.05 | $11.08 | $10.91 | 1.62M |
| 2026-05-26 | $11.04 | +0.91% | $10.95 | $11.05 | $10.89 | 1.49M |