Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.24
-0.04 (-0.39%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.34 | 10.36 | 10.17 | 10.24 | 10.24 | -0.39% | 587,485 |
| Sep 25, 2025 | 10.42 | 10.43 | 10.27 | 10.28 | 10.28 | -1.63% | 892,093 |
| Sep 24, 2025 | 10.46 | 10.51 | 10.42 | 10.45 | 10.45 | -0.48% | 816,578 |
| Sep 23, 2025 | 10.48 | 10.62 | 10.44 | 10.50 | 10.50 | 0.10% | 1,088,740 |
| Sep 22, 2025 | 10.54 | 10.55 | 10.38 | 10.49 | 10.49 | -0.57% | 800,401 |
| Sep 19, 2025 | 10.69 | 10.73 | 10.53 | 10.55 | 10.55 | -1.12% | 1,770,738 |
| Sep 18, 2025 | 10.53 | 10.70 | 10.49 | 10.67 | 10.67 | 1.52% | 896,877 |
| Sep 17, 2025 | 10.48 | 10.71 | 10.48 | 10.51 | 10.51 | -0.10% | 969,590 |
| Sep 16, 2025 | 10.76 | 10.80 | 10.47 | 10.52 | 10.52 | -2.32% | 839,896 |
| Sep 15, 2025 | 10.88 | 10.88 | 10.73 | 10.77 | 10.77 | -0.65% | 1,008,330 |
| Sep 12, 2025 | 10.97 | 11.02 | 10.78 | 10.84 | 10.84 | -1.45% | 587,885 |
| Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 11.00 | -0.18% | 905,127 |
| Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 11.02 | - | 563,096 |
| Sep 9, 2025 | 10.89 | 11.05 | 10.89 | 11.02 | 11.02 | 0.27% | 629,872 |
| Sep 8, 2025 | 10.91 | 11.00 | 10.89 | 10.99 | 10.99 | 0.09% | 744,024 |
| Sep 5, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 10.98 | 0.83% | 926,628 |
| Sep 4, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.89 | 1.87% | 795,133 |
| Sep 3, 2025 | 10.46 | 10.71 | 10.46 | 10.69 | 10.69 | 1.81% | 676,756 |
| Sep 2, 2025 | 10.46 | 10.54 | 10.42 | 10.50 | 10.50 | -0.85% | 819,373 |
| Aug 29, 2025 | 10.48 | 10.61 | 10.44 | 10.59 | 10.59 | 1.34% | 1,073,765 |
| Aug 28, 2025 | 10.39 | 10.45 | 10.31 | 10.45 | 10.45 | 0.87% | 612,947 |
| Aug 27, 2025 | 10.32 | 10.39 | 10.29 | 10.36 | 10.36 | - | 527,311 |
| Aug 26, 2025 | 10.25 | 10.38 | 10.22 | 10.36 | 10.36 | 0.78% | 737,216 |
| Aug 25, 2025 | 10.35 | 10.38 | 10.28 | 10.28 | 10.28 | -1.06% | 537,531 |
| Aug 22, 2025 | 10.13 | 10.40 | 10.13 | 10.39 | 10.39 | 3.18% | 1,211,012 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.06 | 10.07 | 10.07 | -1.95% | 497,489 |
| Aug 20, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.27 | 0.59% | 715,457 |
| Aug 19, 2025 | 10.03 | 10.24 | 10.03 | 10.21 | 10.21 | 1.79% | 780,240 |
| Aug 18, 2025 | 10.09 | 10.12 | 10.01 | 10.03 | 10.03 | -0.30% | 495,862 |
| Aug 15, 2025 | 10.13 | 10.15 | 10.04 | 10.06 | 10.06 | -0.49% | 831,238 |
| Aug 14, 2025 | 10.07 | 10.13 | 10.03 | 10.11 | 10.11 | -0.20% | 683,806 |
| Aug 13, 2025 | 10.07 | 10.15 | 10.03 | 10.13 | 10.13 | 0.90% | 868,025 |
| Aug 12, 2025 | 9.97 | 10.07 | 9.95 | 10.04 | 10.04 | 1.41% | 562,096 |
| Aug 11, 2025 | 10.02 | 10.06 | 9.87 | 9.90 | 9.90 | -1.20% | 675,952 |
| Aug 8, 2025 | 9.98 | 10.09 | 9.93 | 10.02 | 10.02 | 0.70% | 697,048 |
| Aug 7, 2025 | 9.90 | 9.98 | 9.89 | 9.95 | 9.95 | 1.02% | 723,203 |
| Aug 6, 2025 | 9.92 | 9.92 | 9.82 | 9.85 | 9.85 | -0.91% | 718,524 |
| Aug 5, 2025 | 9.90 | 9.95 | 9.85 | 9.94 | 9.94 | 0.30% | 740,310 |
| Aug 4, 2025 | 9.80 | 9.95 | 9.78 | 9.91 | 9.91 | 1.33% | 1,012,970 |
| Aug 1, 2025 | 9.74 | 9.79 | 9.60 | 9.78 | 9.78 | 1.66% | 1,756,026 |
| Jul 31, 2025 | 9.66 | 9.78 | 9.58 | 9.62 | 9.62 | -0.52% | 2,285,586 |
| Jul 30, 2025 | 9.92 | 9.99 | 9.62 | 9.67 | 9.67 | -1.33% | 1,570,444 |
| Jul 29, 2025 | 9.83 | 9.84 | 9.76 | 9.80 | 9.80 | 0.41% | 921,658 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.73 | 9.76 | 9.76 | -1.01% | 1,551,402 |
| Jul 25, 2025 | 9.85 | 9.88 | 9.77 | 9.86 | 9.86 | 0.41% | 456,706 |
| Jul 24, 2025 | 9.84 | 9.96 | 9.81 | 9.82 | 9.82 | -0.20% | 617,239 |
| Jul 23, 2025 | 9.74 | 9.88 | 9.73 | 9.84 | 9.84 | 1.03% | 911,498 |
| Jul 22, 2025 | 9.69 | 9.89 | 9.68 | 9.74 | 9.74 | 0.41% | 892,695 |
| Jul 21, 2025 | 9.73 | 9.84 | 9.69 | 9.70 | 9.70 | -0.21% | 860,174 |
| Jul 18, 2025 | 9.93 | 9.94 | 9.61 | 9.72 | 9.72 | -1.52% | 1,305,901 |