Dark

ARI
APOLLO COMMERCIAL REAL ESTATE FINANCE, INC.
stock NYSE

At Close

May 19, 2025 3:59:58 PM EDT

9.88USD-0.604%(-0.06)830,125

9.87Bid 9.88Ask 0.01Spread

Pre-market

May 19, 2025 9:13:30 AM EDT

9.86USD-0.805%(-0.08)100

After-hours

May 19, 2025 4:00:30 PM EDT

9.88USD0.000%(0.00)2,256

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	9.810	9.8900	9.7800	9.88	-0.604%	830,125	0.000%
2025-05-16	9.920	9.9700	9.8650	9.94	+0.506%	870,493	-0.604%
2025-05-15	9.700	9.9150	9.7000	9.89	+1.644%	968,143	-0.101%
2025-05-14	9.900	9.9150	9.7000	9.73	-1.816%	1,096,998	+1.542%
2025-05-13	9.860	10.0000	9.8500	9.91	+1.122%	1,637,770	-0.303%
2025-05-12	9.790	9.8300	9.7000	9.80	+2.190%	1,569,782	+0.816%
2025-05-09	9.560	9.6150	9.5000	9.59	+0.524%	1,006,917	+3.024%
2025-05-08	9.500	9.5750	9.4700	9.54	+1.166%	775,288	+3.564%
2025-05-07	9.380	9.4900	9.3800	9.43	+0.964%	957,574	+4.772%
2025-05-06	9.380	9.4400	9.3000	9.34	-1.268%	725,393	+5.782%
2025-05-05	9.440	9.5100	9.3800	9.46	-0.316%	799,184	+4.440%
2025-05-02	9.440	9.5350	9.3910	9.49	+0.743%	789,328	+4.110%
2025-05-01	9.390	9.5050	9.3250	9.42	+0.534%	1,204,796	+4.883%
2025-04-30	9.380	9.4450	9.2150	9.37	-1.576%	1,063,332	+5.443%
2025-04-29	9.360	9.5300	9.3000	9.52	+1.384%	939,857	+3.782%
2025-04-28	9.240	9.5200	9.2288	9.39	+1.954%	1,306,619	+5.218%
2025-04-25	9.440	9.4400	9.0150	9.21	+1.320%	2,018,804	+7.275%
2025-04-24	9.050	9.1800	9.0400	9.09	0.000%	2,193,006	+8.691%
2025-04-23	9.050	9.2300	9.0150	9.09	+5.330%	3,059,009	+8.691%
2025-04-22	8.270	8.6400	8.2700	8.63	+5.630%	1,876,987	+14.484%
2025-04-21	8.260	8.3050	8.0900	8.17	-2.156%	881,208	+20.930%
2025-04-17	8.160	8.3950	8.1600	8.35	+2.203%	1,013,226	+18.323%
2025-04-16	8.280	8.3131	8.1300	8.17	-2.038%	995,646	+20.930%
2025-04-15	8.270	8.4550	8.2700	8.34	+0.361%	1,328,190	+18.465%
2025-04-14	8.250	8.4350	8.2250	8.31	+2.719%	1,668,762	+18.893%
2025-04-11	8.150	8.2050	7.8800	8.09	-1.462%	1,627,518	+22.126%
2025-04-10	8.450	8.4500	8.0100	8.21	-4.089%	1,748,905	+20.341%
2025-04-09	7.860	8.6350	7.7000	8.56	+7.268%	2,537,923	+15.421%
2025-04-08	8.540	8.6000	7.9000	7.98	-3.623%	2,251,605	+23.810%
2025-04-07	8.550	8.9400	8.1800	8.28	-5.046%	2,128,255	+19.324%
2025-04-04	8.970	9.0100	8.5200	8.72	-5.628%	2,266,499	+13.303%
2025-04-03	9.340	9.4100	9.2200	9.24	-2.532%	1,069,762	+6.926%
2025-04-02	9.520	9.5500	9.4200	9.48	-1.044%	911,732	+4.219%
2025-04-01	9.590	9.6890	9.5200	9.58	+0.104%	628,815	+3.132%
2025-03-31	9.350	9.6200	9.3200	9.57	-0.932%	827,551	+3.239%
2025-03-28	9.830	9.8350	9.5620	9.66	-1.629%	1,017,168	+2.277%
2025-03-27	9.790	9.8500	9.7400	9.82	+0.306%	796,161	+0.611%
2025-03-26	9.840	9.8400	9.6600	9.79	-0.102%	915,666	+0.919%
2025-03-25	9.880	9.9400	9.7250	9.80	-0.609%	837,693	+0.816%
2025-03-24	9.890	9.9400	9.8400	9.86	+0.102%	964,190	+0.203%
2025-03-21	9.970	10.0200	9.8150	9.85	-1.303%	2,510,207	+0.305%
2025-03-20	9.920	10.0600	9.9200	9.98	+0.201%	999,329	-1.002%
2025-03-19	9.980	10.0350	9.8900	9.96	-0.100%	1,192,427	-0.803%
2025-03-18	9.910	9.9800	9.8950	9.97	0.000%	785,383	-0.903%
2025-03-17	9.990	10.1100	9.9200	9.97	-0.100%	907,949	-0.903%
2025-03-14	9.850	9.9900	9.7600	9.98	+2.359%	665,857	-1.002%
2025-03-13	9.890	10.0200	9.7300	9.75	-1.416%	905,327	+1.333%
2025-03-12	9.820	9.9200	9.7300	9.89	+1.021%	1,010,130	-0.101%
2025-03-11	9.950	10.0400	9.7100	9.79	-1.707%	1,171,713	+0.919%
2025-03-10	9.980	10.1800	9.9150	9.96	-0.599%	1,051,775	-0.803%
2025-03-07	9.970	10.1200	9.9500	10.02	+0.401%	1,625,885	-1.397%
2025-03-06	9.900	9.9950	9.8600	9.98	0.000%	648,832	-1.002%
2025-03-05	9.930	10.0150	9.8750	9.98	+0.402%	613,058	-1.002%
2025-03-04	9.900	10.0100	9.8201	9.94	-0.600%	1,530,141	-0.604%
2025-03-03	10.150	10.1750	9.9450	10.00	-1.283%	1,308,214	-1.200%
2025-02-28	10.050	10.1700	10.0463	10.13	+0.596%	931,688	-2.468%
2025-02-27	10.060	10.1389	10.0150	10.07	+0.199%	598,548	-1.887%
2025-02-26	10.040	10.1200	10.0000	10.05	-0.199%	573,924	-1.692%
2025-02-25	9.900	10.1100	9.8900	10.07	+2.650%	726,119	-1.887%
2025-02-24	9.830	9.9100	9.7700	9.81	-0.305%	599,580	+0.714%
2025-02-21	10.025	10.0600	9.7600	9.84	-1.304%	887,732	+0.407%
2025-02-20	10.000	10.0900	9.9400	9.97	-0.697%	609,549	-0.903%
2025-02-19	10.020	10.1000	9.9900	10.04	-0.791%	718,952	-1.594%
2025-02-18	10.030	10.1400	10.0300	10.12	+0.198%	843,768	-2.372%
2025-02-14	10.100	10.1650	10.0200	10.10	+0.298%	1,017,107	-2.178%
2025-02-13	9.950	10.0750	9.8600	10.07	+1.512%	1,040,970	-1.887%
2025-02-12	9.850	10.0400	9.8000	9.92	-0.701%	1,116,480	-0.403%
2025-02-11	9.460	10.0682	9.3800	9.99	+9.901%	3,486,274	-1.101%
2025-02-10	9.150	9.1550	9.0100	9.09	-0.220%	1,415,797	+8.691%
2025-02-07	9.120	9.1350	8.9900	9.11	-0.437%	1,069,520	+8.452%
2025-02-06	9.100	9.1900	9.0600	9.15	-0.109%	1,053,999	+7.978%
2025-02-05	9.020	9.1700	8.9800	9.16	+1.778%	900,915	+7.860%
2025-02-04	8.800	9.0000	8.7300	9.00	+1.925%	1,021,821	+9.778%
2025-02-03	8.720	8.8500	8.6636	8.83	-0.339%	1,071,066	+11.891%
2025-01-31	8.900	8.9800	8.8100	8.86	-0.225%	644,539	+11.512%
2025-01-30	8.890	8.9650	8.8050	8.88	+1.024%	522,363	+11.261%
2025-01-29	8.950	9.0300	8.7550	8.79	-2.007%	656,965	+12.400%
2025-01-28	9.040	9.1550	8.9640	8.97	-1.103%	708,543	+10.145%
2025-01-27	8.960	9.0800	8.9393	9.07	+1.568%	1,248,378	+8.931%
2025-01-24	8.850	8.9900	8.8500	8.93	+0.563%	483,844	+10.638%
2025-01-23	8.860	8.9250	8.8450	8.88	-0.225%	614,276	+11.261%
2025-01-22	8.980	9.0100	8.8800	8.90	-1.549%	674,475	+11.011%
2025-01-21	9.010	9.0500	8.9400	9.04	+0.222%	962,841	+9.292%
2025-01-17	9.010	9.1328	8.9400	9.02	+0.557%	558,143	+9.534%
2025-01-16	8.870	9.0350	8.8700	8.97	+0.900%	598,800	+10.145%
2025-01-15	9.000	9.0900	8.8100	8.89	+0.680%	889,519	+11.136%
2025-01-14	8.610	8.8500	8.6100	8.83	+2.555%	880,423	+11.891%
2025-01-13	8.500	8.6350	8.4400	8.61	+0.467%	695,493	+14.750%
2025-01-10	8.650	8.6500	8.4800	8.57	-2.392%	922,636	+15.286%
2025-01-08	8.800	8.8150	8.6600	8.78	-0.791%	797,158	+12.528%
2025-01-07	8.880	8.9600	8.7900	8.85	-0.225%	969,261	+11.638%
2025-01-06	8.990	9.0100	8.8700	8.87	-1.115%	710,346	+11.387%
2025-01-03	8.830	8.9900	8.8250	8.97	+1.932%	651,303	+10.145%
2025-01-02	8.750	8.8650	8.7100	8.80	+1.617%	957,747	+12.273%
2024-12-31	8.580	8.7300	8.5800	8.66	-1.142%	1,061,801	+14.088%
2024-12-30	8.880	8.8850	8.6317	8.76	-1.573%	1,273,491	+12.785%
2024-12-27	8.990	9.1000	8.8700	8.90	-1.766%	877,973	+11.011%
2024-12-26	9.070	9.0700	8.9500	9.06	-0.330%	762,054	+9.051%
2024-12-24	9.000	9.0900	8.9500	9.09	+1.225%	459,660	+8.691%
2024-12-23	9.030	9.0300	8.9000	8.98	-0.664%	1,225,055	+10.022%
2024-12-20	8.700	9.0400	8.7000	9.04	+2.961%	5,553,202	+9.292%
2024-12-19	8.770	8.9700	8.7700	8.78	+0.920%	1,897,841	+12.528%
2024-12-18	9.100	9.1448	8.6800	8.70	-3.974%	1,575,184	+13.563%
2024-12-17	9.090	9.1790	8.9950	9.06	-0.658%	2,180,361	+9.051%
2024-12-16	9.070	9.2700	9.0600	9.12	-0.437%	1,595,198	+8.333%
2024-12-13	9.250	9.3100	9.0600	9.16	-0.973%	964,118	+7.860%
2024-12-12	9.250	9.3350	9.1500	9.25	0.000%	1,228,159	+6.811%
2024-12-11	9.320	9.3900	9.2300	9.25	-0.323%	704,410	+6.811%
2024-12-10	9.250	9.3100	9.1100	9.28	+0.433%	758,223	+6.466%
2024-12-09	9.180	9.3800	9.1300	9.24	+1.762%	1,224,000	+6.926%
2024-12-06	9.100	9.1600	9.0500	9.08	+0.331%	668,359	+8.811%
2024-12-05	9.100	9.1800	9.0350	9.05	-0.659%	895,474	+9.171%
2024-12-04	9.140	9.1550	9.0000	9.11	-0.219%	4,191,435	+8.452%
2024-12-03	9.300	9.3150	9.0998	9.13	-1.828%	767,670	+8.215%
2024-12-02	9.300	9.3400	9.1850	9.30	+0.541%	869,429	+6.237%
2024-11-29	9.300	9.3800	9.2400	9.25	-0.538%	479,969	+6.811%
2024-11-27	9.300	9.3800	9.2492	9.30	+0.324%	812,155	+6.237%
2024-11-26	9.200	9.2750	9.0700	9.27	+0.325%	661,177	+6.580%
2024-11-25	9.240	9.3900	9.2300	9.24	+0.544%	1,008,408	+6.926%
2024-11-22	9.200	9.3000	9.1750	9.19	-0.109%	649,854	+7.508%
2024-11-21	9.090	9.2300	9.0800	9.20	+0.877%	808,270	+7.391%
2024-11-20	9.100	9.1900	9.0000	9.12	-0.437%	589,132	+8.333%
2024-11-19	9.050	9.1900	9.0100	9.16	+0.659%	565,356	+7.860%
2024-11-18	9.020	9.1500	8.9700	9.10	+0.331%	786,181	+8.571%
2024-11-15	9.100	9.1950	9.0100	9.07	-0.439%	1,048,966	+8.931%
2024-11-14	9.150	9.2600	9.0850	9.11	-0.219%	616,339	+8.452%
2024-11-13	9.150	9.2250	9.1050	9.13	+0.551%	782,317	+8.215%
2024-11-12	9.180	9.2950	9.0650	9.08	-1.944%	841,744	+8.811%
2024-11-11	9.300	9.3900	9.1800	9.26	+0.108%	840,797	+6.695%
2024-11-08	9.220	9.3505	9.2000	9.25	+0.653%	783,892	+6.811%
2024-11-07	9.090	9.2600	9.0700	9.19	+0.878%	1,165,390	+7.508%
2024-11-06	9.160	9.3100	8.8050	9.11	+2.475%	1,832,320	+8.452%
2024-11-05	8.970	8.9900	8.8000	8.89	-1.002%	1,578,923	+11.136%
2024-11-04	8.800	9.0400	8.7850	8.98	+2.278%	2,154,658	+10.022%
2024-11-01	8.980	9.0300	8.7700	8.78	-1.237%	2,375,425	+12.528%
2024-10-31	8.820	9.0200	8.7100	8.89	-0.336%	2,330,589	+11.136%
2024-10-30	8.870	9.0250	8.8450	8.92	+0.905%	1,340,454	+10.762%
2024-10-29	8.780	8.8700	8.7200	8.84	-0.113%	1,853,126	+11.765%
2024-10-28	8.860	8.9200	8.8050	8.85	+0.340%	1,366,838	+11.638%
2024-10-25	8.900	8.9400	8.7950	8.82	-0.451%	1,229,864	+12.018%
2024-10-24	8.800	8.8700	8.7100	8.86	+1.373%	813,996	+11.512%
2024-10-23	8.650	8.7600	8.5800	8.74	+0.691%	1,341,282	+13.043%
2024-10-22	8.700	8.7700	8.6700	8.68	-0.230%	908,867	+13.825%
2024-10-21	8.900	8.9100	8.6550	8.70	-2.247%	1,806,280	+13.563%
2024-10-18	8.930	8.9300	8.8500	8.90	0.000%	668,355	+11.011%
2024-10-17	8.960	9.0200	8.8700	8.90	-1.001%	1,117,888	+11.011%
2024-10-16	8.950	9.0450	8.9250	8.99	+1.467%	1,120,884	+9.900%
2024-10-15	8.810	8.9900	8.8000	8.86	+0.454%	1,488,561	+11.512%
2024-10-14	8.645	8.8800	8.5800	8.82	+2.439%	984,369	+12.018%
2024-10-11	8.640	8.7050	8.5550	8.61	-0.347%	785,582	+14.750%
2024-10-10	8.610	8.6500	8.5200	8.64	-0.116%	1,094,050	+14.352%
2024-10-09	8.690	8.7450	8.6400	8.65	-1.030%	895,084	+14.220%
2024-10-08	8.770	8.7860	8.6700	8.74	-0.228%	804,229	+13.043%
2024-10-07	8.850	8.8801	8.6900	8.76	-1.462%	1,219,897	+12.785%
2024-10-04	9.020	9.0700	8.8500	8.89	-0.336%	843,789	+11.136%
2024-10-03	8.860	8.9500	8.7550	8.92	+0.564%	1,102,846	+10.762%
2024-10-02	8.850	8.9500	8.8200	8.87	0.000%	1,000,011	+11.387%
2024-10-01	9.150	9.1804	8.8250	8.87	-3.482%	1,526,611	+11.387%
2024-09-30	9.150	9.2100	9.1100	9.19	-2.545%	946,853	+7.508%
2024-09-27	9.540	9.5400	9.3693	9.43	+0.213%	1,386,275	+4.772%
2024-09-26	9.500	9.5200	9.4000	9.41	+0.106%	863,565	+4.995%
2024-09-25	9.690	9.7000	9.4000	9.40	-2.893%	1,060,954	+5.106%
2024-09-24	9.630	9.7100	9.5950	9.68	+0.519%	715,809	+2.066%
2024-09-23	9.660	9.7705	9.6300	9.63	-0.207%	785,625	+2.596%
2024-09-20	9.730	9.7600	9.6400	9.65	-1.631%	3,628,606	+2.383%
2024-09-19	9.890	9.9600	9.7500	9.81	+1.238%	1,153,259	+0.714%
2024-09-18	9.800	9.9100	9.6700	9.69	-0.920%	1,095,027	+1.961%
2024-09-17	9.720	9.8350	9.6600	9.78	+1.347%	944,629	+1.022%
2024-09-16	9.600	9.6900	9.5350	9.65	+0.941%	1,015,574	+2.383%
2024-09-13	9.580	9.6400	9.4600	9.56	+0.526%	1,320,504	+3.347%
2024-09-12	9.725	9.8400	9.2500	9.51	-6.673%	4,775,433	+3.891%
2024-09-11	10.170	10.2150	10.0000	10.19	-0.488%	660,869	-3.042%
2024-09-10	10.240	10.2850	10.1611	10.24	+0.392%	685,725	-3.516%
2024-09-09	10.320	10.3200	10.0400	10.20	-0.971%	879,881	-3.137%
2024-09-06	10.390	10.3900	10.2050	10.30	-0.866%	1,183,304	-4.078%
2024-09-05	10.390	10.4950	10.2700	10.39	+0.484%	1,629,630	-4.909%
2024-09-04	10.400	10.4500	10.3200	10.34	-0.863%	1,059,225	-4.449%
2024-09-03	10.520	10.5900	10.3500	10.43	-1.511%	850,800	-5.273%
2024-08-30	10.600	10.6100	10.4700	10.59	+0.474%	680,727	-6.704%
2024-08-29	10.480	10.5900	10.4100	10.54	+1.249%	751,260	-6.262%
2024-08-28	10.350	10.4800	10.3300	10.41	+0.192%	594,337	-5.091%
2024-08-27	10.410	10.4400	10.3450	10.39	-0.384%	513,190	-4.909%
2024-08-26	10.440	10.5800	10.3900	10.43	+0.870%	733,866	-5.273%
2024-08-23	10.190	10.4300	10.1400	10.34	+2.174%	657,056	-4.449%
2024-08-22	10.190	10.1900	10.0850	10.12	-0.492%	521,086	-2.372%
2024-08-21	10.150	10.1900	10.0600	10.17	+0.593%	636,872	-2.852%
2024-08-20	10.170	10.2300	10.0800	10.11	-1.270%	666,147	-2.275%
2024-08-19	10.220	10.2700	10.1600	10.24	+0.392%	763,636	-3.516%
2024-08-16	10.150	10.2460	10.1300	10.20	+0.295%	693,324	-3.137%
2024-08-15	10.200	10.2500	10.0450	10.17	+0.693%	677,312	-2.852%
2024-08-14	10.060	10.1100	10.0145	10.10	+0.498%	619,578	-2.178%
2024-08-13	9.960	10.1150	9.9250	10.05	+0.904%	810,536	-1.692%
2024-08-12	10.240	10.2400	9.9100	9.96	-2.734%	918,299	-0.803%
2024-08-09	10.170	10.2750	10.1000	10.24	+0.688%	1,023,303	-3.516%
2024-08-08	10.080	10.1800	9.9750	10.17	+1.904%	1,026,348	-2.852%
2024-08-07	9.870	10.1800	9.8700	9.98	-1.188%	1,577,871	-1.002%
2024-08-06	10.070	10.2500	9.9600	10.10	+0.498%	957,457	-2.178%
2024-08-05	10.000	10.2100	9.7700	10.05	-3.643%	1,138,397	-1.692%
2024-08-02	10.430	10.5400	10.3350	10.43	-2.066%	842,039	-5.273%
2024-08-01	10.960	10.9900	10.5600	10.65	-2.294%	855,990	-7.230%
2024-07-31	11.030	11.1050	10.8900	10.90	-0.457%	722,220	-9.358%
2024-07-30	10.830	10.9850	10.7950	10.95	+1.766%	577,959	-9.772%
2024-07-29	10.780	10.8650	10.6950	10.76	+0.373%	616,212	-8.178%
2024-07-26	10.700	10.8000	10.5750	10.72	+0.942%	533,993	-7.836%
2024-07-25	10.590	10.8400	10.5400	10.62	+0.759%	791,233	-6.968%
2024-07-24	10.990	10.9900	10.5100	10.54	-4.874%	909,494	-6.262%
2024-07-23	10.830	11.1500	10.8300	11.08	+1.838%	653,372	-10.830%
2024-07-22	10.890	10.9600	10.8300	10.88	-0.275%	675,143	-9.191%
2024-07-19	10.920	11.0650	10.8400	10.91	0.000%	733,597	-9.441%
2024-07-18	10.960	11.1999	10.8900	10.91	-0.638%	1,383,747	-9.441%
2024-07-17	10.560	11.0100	10.5300	10.98	+1.573%	1,204,030	-10.018%
2024-07-16	10.750	10.8400	10.6800	10.81	+1.693%	1,154,772	-8.603%
2024-07-15	10.560	10.7000	10.5000	10.63	+0.568%	1,090,097	-7.056%
2024-07-12	10.500	10.7672	10.5000	10.57	+1.537%	1,757,696	-6.528%
2024-07-11	10.240	10.4350	10.2100	10.41	+3.171%	990,087	-5.091%
2024-07-10	9.950	10.0900	9.9500	10.09	+1.407%	503,164	-2.081%
2024-07-09	9.900	10.0150	9.8700	9.95	+0.302%	468,728	-0.704%
2024-07-08	9.820	9.9300	9.8150	9.92	+1.744%	752,800	-0.403%
2024-07-05	9.810	9.8300	9.7150	9.75	-0.205%	615,778	+1.333%
2024-07-03	9.780	9.8550	9.7350	9.77	-0.102%	447,170	+1.126%
2024-07-02	9.630	9.8400	9.6220	9.78	+1.347%	701,687	+1.022%
2024-07-01	9.770	9.8000	9.5500	9.65	-1.430%	833,760	+2.383%
2024-06-28	9.710	9.8000	9.6300	9.79	-1.410%	1,819,981	+0.919%
2024-06-27	10.100	10.1300	9.8300	9.93	-1.586%	1,087,882	-0.504%
2024-06-26	10.030	10.1050	10.0000	10.09	+0.298%	558,257	-2.081%
2024-06-25	10.160	10.1900	10.0509	10.06	-1.276%	521,622	-1.789%
2024-06-24	10.150	10.2900	10.1100	10.19	+0.991%	911,084	-3.042%
2024-06-21	10.150	10.1800	9.9850	10.09	-0.493%	2,227,565	-2.081%
2024-06-20	10.040	10.2400	10.0100	10.14	+0.496%	909,507	-2.564%
2024-06-18	10.170	10.1900	10.0200	10.09	-0.689%	578,508	-2.081%
2024-06-17	9.930	10.1700	9.9300	10.16	+1.804%	670,201	-2.756%
2024-06-14	9.860	10.0100	9.8400	9.98	+0.302%	538,264	-1.002%
2024-06-13	10.000	10.0200	9.8700	9.95	-0.500%	640,035	-0.704%
2024-06-12	10.000	10.1750	9.9800	10.00	+2.669%	953,452	-1.200%
2024-06-11	9.780	9.8200	9.7100	9.74	-1.117%	724,339	+1.437%
2024-06-10	9.890	9.9500	9.8200	9.85	-1.005%	773,882	+0.305%
2024-06-07	9.820	10.0100	9.8100	9.95	-0.100%	657,842	-0.704%
2024-06-06	10.030	10.0700	9.9600	9.96	-1.092%	621,549	-0.803%
2024-06-05	10.000	10.0800	9.9200	10.07	+1.206%	774,312	-1.887%
2024-06-04	10.100	10.1300	9.9300	9.95	-2.451%	1,033,042	-0.704%
2024-06-03	10.190	10.2200	9.1400	10.20	+0.990%	536,821	-3.137%
2024-05-31	9.960	10.1300	9.8800	10.10	+1.712%	938,040	-2.178%
2024-05-30	9.880	9.9800	9.7900	9.93	+1.638%	644,894	-0.504%
2024-05-29	9.840	9.9600	9.7700	9.77	-2.202%	735,287	+1.126%
2024-05-28	10.220	10.2600	9.9900	9.99	-1.770%	690,929	-1.101%
2024-05-24	10.240	10.2600	10.1300	10.17	0.000%	885,062	-2.852%
2024-05-23	10.400	10.4000	10.1500	10.17	-1.929%	1,120,012	-2.852%
2024-05-22	10.500	10.5450	10.3700	10.37	-1.332%	720,121	-4.725%
2024-05-21	10.430	10.5300	10.3600	10.51	+0.478%	738,798	-5.994%
2024-05-20	10.510	10.5400	10.4050	10.46	-0.191%	811,756	-5.545%
2024-05-17	10.280	10.4900	10.2300	10.48	+2.244%	833,089	-5.725%
2024-05-16	10.180	10.2750	10.1700	10.25	+0.196%	1,068,031	-3.610%
2024-05-15	10.410	10.4300	10.2050	10.23	-0.292%	1,125,894	-3.421%
2024-05-14	10.210	10.2957	10.1800	10.26	+1.786%	1,035,793	-3.704%
2024-05-13	10.190	10.2000	10.0700	10.08	-0.297%	1,307,501	-1.984%
2024-05-10	10.010	10.1450	10.0100	10.11	+1.100%	963,895	-2.275%
2024-05-09	9.960	10.0300	9.9400	10.00	+0.301%	1,031,933	-1.200%
2024-05-08	9.910	10.0100	9.9000	9.97	-0.300%	909,573	-0.903%
2024-05-07	10.050	10.1600	9.9300	10.00	-0.596%	933,843	-1.200%
2024-05-06	10.140	10.2100	10.0400	10.06	+0.100%	1,075,730	-1.789%
2024-05-03	10.350	10.3900	10.0200	10.05	-0.790%	1,418,318	-1.692%
2024-05-02	10.190	10.2150	10.0300	10.13	+1.300%	1,228,608	-2.468%
2024-05-01	9.650	10.1500	9.6500	10.00	+3.842%	1,297,825	-1.200%
2024-04-30	10.300	10.3619	9.6100	9.63	-9.831%	2,411,657	+2.596%
2024-04-29	10.850	10.9200	10.6600	10.68	-1.111%	582,313	-7.491%
2024-04-26	10.740	10.8900	10.7300	10.80	+0.652%	403,797	-8.519%
2024-04-25	10.690	10.8050	10.6900	10.73	-1.015%	529,203	-7.922%
2024-04-24	10.970	10.9800	10.7700	10.84	-1.544%	567,122	-8.856%
2024-04-23	10.750	11.0200	10.7200	11.01	+2.134%	528,160	-10.263%
2024-04-22	10.750	10.8300	10.6800	10.78	+0.560%	404,426	-8.349%
2024-04-19	10.480	10.7450	10.4800	10.72	+1.901%	524,974	-7.836%
2024-04-18	10.490	10.6000	10.4300	10.52	+0.863%	517,135	-6.084%
2024-04-17	10.480	10.5350	10.3901	10.43	+0.482%	464,608	-5.273%
2024-04-16	10.450	10.5100	10.3400	10.38	-1.890%	698,196	-4.817%
2024-04-15	10.790	10.8450	10.4500	10.58	-1.673%	908,609	-6.616%
2024-04-12	10.780	10.8800	10.7005	10.76	-0.829%	550,674	-8.178%
2024-04-11	10.740	10.8900	10.6700	10.85	+2.070%	788,510	-8.940%
2024-04-10	10.860	10.8900	10.5600	10.63	-5.004%	1,497,241	-7.056%
2024-04-09	11.090	11.2000	11.0200	11.19	+1.084%	559,954	-11.707%
2024-04-08	11.050	11.1200	11.0050	11.07	+0.545%	527,284	-10.750%
2024-04-05	10.940	11.0400	10.8800	11.01	0.000%	422,148	-10.263%
2024-04-04	11.070	11.1950	11.0100	11.01	+0.456%	945,186	-10.263%
2024-04-03	10.770	10.9750	10.7300	10.96	+1.200%	602,965	-9.854%
2024-04-02	10.790	10.9300	10.7500	10.83	-1.005%	808,313	-8.772%
2024-04-01	11.140	11.1400	10.8800	10.94	-1.795%	690,076	-9.689%
2024-03-28	10.960	11.1600	10.9600	11.14	+1.642%	735,105	-11.311%
2024-03-27	10.820	10.9800	10.8100	10.96	-0.994%	861,604	-9.854%
2024-03-26	11.420	11.4300	11.0500	11.07	-2.295%	1,079,455	-10.750%
2024-03-25	11.410	11.5500	11.3300	11.33	0.000%	689,056	-12.798%
2024-03-22	11.550	11.6200	11.3200	11.33	-1.905%	634,258	-12.798%
2024-03-21	11.310	11.6400	11.2700	11.55	+2.575%	1,288,602	-14.459%
2024-03-20	11.030	11.3600	11.0300	11.26	+1.441%	690,502	-12.256%
2024-03-19	11.140	11.2200	11.0450	11.10	-0.359%	685,186	-10.991%
2024-03-18	11.150	11.2400	11.0450	11.14	-0.090%	716,914	-11.311%
2024-03-15	10.920	11.1600	10.9000	11.15	+1.548%	1,613,942	-11.390%
2024-03-14	11.110	11.1700	10.8850	10.98	-1.613%	704,712	-10.018%
2024-03-13	11.010	11.2450	11.0100	11.16	+1.455%	758,521	-11.470%
2024-03-12	11.030	11.0888	10.8800	11.00	-0.542%	671,578	-10.182%
2024-03-11	10.970	11.0950	10.9700	11.06	+0.181%	529,309	-10.669%
2024-03-08	11.090	11.1550	10.9350	11.04	+0.546%	589,463	-10.507%
2024-03-07	11.010	11.0600	10.8350	10.98	+0.734%	810,160	-10.018%
2024-03-06	11.010	11.0550	10.8850	10.90	+0.184%	959,045	-9.358%
2024-03-05	10.750	10.9350	10.6600	10.88	+1.304%	858,583	-9.191%
2024-03-04	10.890	11.0000	10.7000	10.74	-4.787%	1,323,344	-8.007%
2024-03-01	11.190	11.2900	11.0900	11.28	+0.624%	606,519	-12.411%
2024-02-29	11.030	11.2500	10.9700	11.21	+3.033%	759,959	-11.864%
2024-02-28	10.850	10.9900	10.8000	10.88	-0.275%	526,692	-9.191%
2024-02-27	10.940	10.9800	10.8400	10.91	+0.368%	457,101	-9.441%
2024-02-26	10.940	11.0450	10.8400	10.87	-0.912%	662,067	-9.108%
2024-02-23	10.850	11.0300	10.7800	10.97	+1.293%	775,535	-9.936%
2024-02-22	10.750	10.8350	10.7000	10.83	+0.371%	878,564	-8.772%
2024-02-21	10.860	10.9200	10.7400	10.79	-0.736%	779,607	-8.434%
2024-02-20	10.820	10.9450	10.7700	10.87	-0.458%	787,315	-9.108%
2024-02-16	10.880	11.0200	10.7650	10.92	-0.907%	718,181	-9.524%
2024-02-15	10.850	11.1400	10.8000	11.02	+2.512%	985,892	-10.345%
2024-02-14	10.720	10.7900	10.6450	10.75	+1.992%	738,526	-8.093%
2024-02-13	10.530	10.7200	10.4400	10.54	-3.480%	1,137,228	-6.262%
2024-02-12	10.740	10.9800	10.7100	10.92	+1.676%	796,034	-9.524%
2024-02-09	10.680	10.7500	10.5900	10.74	+0.845%	979,602	-8.007%
2024-02-08	10.470	10.7100	10.4100	10.65	+1.332%	1,135,778	-7.230%
2024-02-07	11.100	11.1700	10.3600	10.51	-4.887%	2,028,463	-5.994%
2024-02-06	10.990	11.0963	10.9100	11.05	+0.455%	938,890	-10.588%
2024-02-05	10.990	11.0950	10.7550	11.00	-0.901%	897,106	-10.182%
2024-02-02	11.150	11.2000	10.9800	11.10	-1.943%	908,678	-10.991%
2024-02-01	11.180	11.3300	10.9700	11.32	+1.434%	1,077,053	-12.721%
2024-01-31	11.620	11.6200	11.1400	11.16	-4.206%	861,944	-11.470%
2024-01-30	11.860	11.8700	11.6400	11.65	-2.183%	474,110	-15.193%
2024-01-29	11.720	11.9700	11.7200	11.91	+1.362%	593,535	-17.045%
2024-01-26	11.740	11.8400	11.7100	11.75	+0.945%	554,527	-15.915%
2024-01-25	11.750	11.8000	11.5110	11.64	+0.779%	568,693	-15.120%
2024-01-24	11.880	11.9000	11.4900	11.55	-1.366%	758,174	-14.459%
2024-01-23	11.790	11.8400	11.6550	11.71	0.000%	580,268	-15.628%
2024-01-22	11.780	11.8850	11.6350	11.71	-0.085%	650,987	-15.628%
2024-01-19	11.610	11.7300	11.4300	11.72	+1.384%	602,083	-15.700%
2024-01-18	11.430	11.5800	11.3615	11.56	+1.671%	1,089,775	-14.533%
2024-01-17	11.300	11.5200	11.1600	11.37	-0.438%	1,109,690	-13.105%
2024-01-16	11.600	11.6000	11.3800	11.42	-2.477%	748,631	-13.485%
2024-01-12	11.940	12.0000	11.6450	11.71	-0.679%	587,495	-15.628%
2024-01-11	11.780	11.8400	11.5550	11.79	-0.674%	800,643	-16.200%
2024-01-10	11.700	11.9000	11.7000	11.87	+1.540%	810,425	-16.765%
2024-01-09	11.630	11.7200	11.6000	11.69	-0.595%	447,399	-15.483%
2024-01-08	11.560	11.7700	11.4900	11.76	+2.172%	676,438	-15.986%
2024-01-05	11.370	11.6350	11.3300	11.51	+0.876%	729,697	-14.162%
2024-01-04	11.450	11.5700	11.3700	11.41	0.000%	655,738	-13.409%
2024-01-03	11.500	11.5450	11.2800	11.41	-1.976%	828,125	-13.409%
2024-01-02	11.620	11.7350	11.5350	11.64	-0.852%	666,711	-15.120%
2023-12-29	12.020	12.0610	11.7200	11.74	-3.135%	1,172,009	-15.843%
2023-12-28	12.190	12.2501	12.0700	12.12	-4.038%	734,965	-18.482%
2023-12-27	12.670	12.7200	12.5750	12.63	-0.316%	780,147	-21.774%
2023-12-26	12.520	12.7400	12.5200	12.67	+1.522%	640,197	-22.021%
2023-12-22	12.550	12.6600	12.4100	12.48	-0.080%	653,689	-20.833%
2023-12-21	12.350	12.5000	12.2980	12.49	+2.461%	855,393	-20.897%
2023-12-20	12.320	12.6100	12.1900	12.19	-1.535%	967,063	-18.950%
2023-12-19	12.170	12.4200	12.1100	12.38	+2.483%	990,192	-20.194%
2023-12-18	12.190	12.2500	12.0800	12.08	-0.248%	708,851	-18.212%
2023-12-15	12.340	12.3400	12.0000	12.11	-1.784%	5,055,376	-18.415%
2023-12-14	12.080	12.3850	12.0100	12.33	+3.963%	1,431,456	-19.870%
2023-12-13	11.490	11.9000	11.3300	11.86	+3.671%	1,117,644	-16.695%
2023-12-12	11.300	11.4767	11.2100	11.44	+1.060%	694,137	-13.636%
2023-12-11	11.120	11.3600	11.1200	11.32	+1.343%	815,640	-12.721%
2023-12-08	11.030	11.1900	10.9750	11.17	+1.086%	623,467	-11.549%
2023-12-07	10.880	11.0700	10.7900	11.05	+2.031%	723,837	-10.588%
2023-12-06	11.160	11.2800	10.7800	10.83	-2.344%	863,884	-8.772%
2023-12-05	11.170	11.1900	11.0500	11.09	-0.716%	623,070	-10.911%
2023-12-04	11.010	11.2000	11.0100	11.17	+0.540%	758,446	-11.549%
2023-12-01	10.750	11.1200	10.6900	11.11	+3.061%	929,856	-11.071%
2023-11-30	10.790	10.8100	10.6900	10.78	+0.186%	865,976	-8.349%
2023-11-29	10.750	10.8900	10.6700	10.76	+1.128%	898,193	-8.178%
2023-11-28	10.650	10.6800	10.5250	10.64	-0.281%	461,264	-7.143%
2023-11-27	10.700	10.7000	10.6050	10.67	-0.466%	465,922	-7.404%

.dark-mode .tLqLN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tLqLN3{ color: #333333; background-color: white; border: 2px solid #333333; }ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.stock NYSE

ARI
APOLLO COMMERCIAL REAL ESTATE FINANCE, INC.
stock NYSE