Dark

ARI
APOLLO COMMERCIAL REAL ESTATE FINANCE, INC.
stock NYSE

Market Open

Jul 16, 2026 10:47:26 AM EDT

7.03USD-33.349%(-3.51)3,922,832

7.02Bid 7.03Ask 0.01Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

6.81USD-35.389%(-3.73)60,843

After-hours

Jul 15, 2026 4:18:30 PM EDT

10.60USD+0.474%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	6.8500	7.0500	6.8100	7.0300	-33.302%	3,922,832	0.000%
2026-07-15	10.6500	10.7600	10.4700	10.5400	-0.660%	14,165,996	-33.302%
2026-07-14	10.3400	10.6350	10.3300	10.6100	+2.910%	4,355,813	-33.742%
2026-07-13	10.4300	10.4700	10.2750	10.3100	-1.151%	2,207,141	-31.814%
2026-07-10	10.2800	10.4700	10.2400	10.4300	+2.055%	2,945,861	-32.598%
2026-07-09	10.2000	10.2450	10.1250	10.2200	+0.789%	4,029,114	-31.213%
2026-07-08	10.2000	10.2850	10.1300	10.1400	-0.880%	3,548,809	-30.671%
2026-07-07	10.2800	10.3300	10.1900	10.2300	-0.583%	4,761,890	-31.281%
2026-07-06	10.4100	10.4800	10.2500	10.2900	-0.962%	3,664,343	-31.681%
2026-07-02	10.6600	10.6600	10.3350	10.3900	-1.423%	5,270,290	-32.339%
2026-07-01	10.6500	10.7300	10.5250	10.5400	-1.311%	3,374,645	-33.302%
2026-06-30	10.6000	10.7400	10.5400	10.6800	+1.521%	3,711,447	-34.176%
2026-06-29	10.7800	10.7800	10.5200	10.5200	-2.412%	27,782,841	-33.175%
2026-06-26	10.7300	10.7950	10.6850	10.7800	+0.093%	6,640,259	-34.787%
2026-06-25	10.6500	10.7800	10.6000	10.7700	+0.186%	4,224,460	-34.726%
2026-06-24	10.9100	10.9100	10.6900	10.7500	-1.467%	3,754,717	-34.605%
2026-06-23	10.7300	10.9100	10.7200	10.9100	+1.488%	2,648,359	-35.564%
2026-06-22	10.8200	10.8950	10.7250	10.7500	-0.739%	2,786,873	-34.605%
2026-06-18	10.7300	10.8500	10.6800	10.8300	+1.026%	5,047,026	-35.088%
2026-06-17	10.8200	10.9300	10.7000	10.7200	-1.016%	3,531,884	-34.422%
2026-06-16	10.9500	11.0400	10.6400	10.8300	+1.595%	3,622,239	-35.088%
2026-06-15	10.8300	10.8616	10.6300	10.6600	-0.745%	1,209,230	-34.053%
2026-06-12	10.8200	10.8700	10.7100	10.7400	-0.371%	1,039,772	-34.544%
2026-06-11	10.9900	10.9900	10.7700	10.7800	-1.010%	779,626	-34.787%
2026-06-10	11.0200	11.0400	10.8800	10.8900	-1.000%	649,215	-35.445%
2026-06-09	10.8700	11.0000	10.8700	11.0000	+1.570%	993,389	-36.091%
2026-06-08	11.0300	11.0600	10.8100	10.8300	-1.366%	656,142	-35.088%
2026-06-05	10.9100	10.9950	10.9100	10.9800	+0.549%	758,427	-35.974%
2026-06-04	10.8900	10.9900	10.8900	10.9200	+0.275%	738,924	-35.623%
2026-06-03	10.9300	10.9900	10.8650	10.8900	-1.000%	903,877	-35.445%
2026-06-02	10.8600	11.0700	10.8600	11.0000	+0.733%	1,801,726	-36.091%
2026-06-01	10.8700	11.0200	10.8140	10.9200	-0.365%	1,374,274	-35.623%
2026-05-29	11.0100	11.0550	10.9600	10.9600	-0.273%	1,114,083	-35.858%
2026-05-28	10.8800	11.0350	10.8800	10.9900	+0.549%	1,060,831	-36.033%
2026-05-27	11.0500	11.0775	10.9100	10.9300	-0.996%	1,615,414	-35.682%
2026-05-26	10.9500	11.0500	10.8945	11.0400	+0.914%	1,486,586	-36.322%
2026-05-22	11.0200	11.0250	10.8600	10.9400	-0.091%	1,396,631	-35.740%
2026-05-21	10.9700	11.0400	10.8150	10.9500	-0.273%	1,365,088	-35.799%
2026-05-20	10.8600	11.0250	10.8300	10.9800	+1.479%	1,500,842	-35.974%
2026-05-19	10.9000	10.9450	10.7800	10.8200	-0.734%	1,358,831	-35.028%
2026-05-18	10.7600	10.9900	10.7600	10.9000	+0.554%	1,600,537	-35.505%
2026-05-15	10.9100	10.9100	10.7400	10.8400	-1.185%	1,589,672	-35.148%
2026-05-14	11.0000	11.0300	10.9150	10.9700	+0.183%	972,521	-35.916%
2026-05-13	10.7300	10.9900	10.7000	10.9500	+1.483%	1,206,987	-35.799%
2026-05-12	10.9500	10.9600	10.7050	10.7900	-1.551%	1,009,355	-34.847%
2026-05-11	10.9900	11.0450	10.9300	10.9600	-0.364%	1,351,190	-35.858%
2026-05-08	10.9400	11.0400	10.9101	11.0000	+0.825%	760,132	-36.091%
2026-05-07	10.9500	11.0400	10.8650	10.9100	-0.365%	1,030,919	-35.564%
2026-05-06	11.1100	11.1100	10.9341	10.9500	-0.635%	905,802	-35.799%
2026-05-05	10.9800	11.0600	10.9600	11.0200	+0.273%	929,977	-36.207%
2026-05-04	10.9700	11.0400	10.9600	10.9900	-0.453%	1,374,907	-36.033%
2026-05-01	10.9300	11.0500	10.8650	11.0400	+0.914%	1,862,461	-36.322%
2026-04-30	10.7800	10.9850	10.7750	10.9400	+1.862%	1,975,052	-35.740%
2026-04-29	10.6900	10.8900	10.6200	10.7400	-2.893%	2,784,853	-34.544%
2026-04-28	11.1500	11.1900	11.0250	11.0600	-0.271%	1,233,501	-36.438%
2026-04-27	11.0200	11.1250	11.0000	11.0900	-0.270%	829,406	-36.610%
2026-04-24	10.9900	11.1500	10.9900	11.1200	+0.725%	1,069,308	-36.781%
2026-04-23	10.9800	11.0500	10.9800	11.0400	0.000%	732,590	-36.322%
2026-04-22	11.0600	11.1487	11.0100	11.0400	+0.364%	847,427	-36.322%
2026-04-21	11.0500	11.0800	10.9500	11.0000	-0.181%	1,446,478	-36.091%
2026-04-20	11.1500	11.1500	10.9700	11.0200	-1.254%	1,609,289	-36.207%
2026-04-17	11.1400	11.1750	11.0400	11.1600	+0.813%	1,583,116	-37.007%
2026-04-16	11.1900	11.2100	11.0350	11.0700	-1.337%	1,324,004	-36.495%
2026-04-15	11.0200	11.2400	11.0000	11.2200	+1.355%	1,275,243	-37.344%
2026-04-14	11.0700	11.1000	11.0000	11.0700	-0.090%	1,539,838	-36.495%
2026-04-13	10.8100	11.0900	10.8050	11.0800	+2.026%	1,802,956	-36.552%
2026-04-10	10.8700	10.9250	10.8050	10.8600	+0.277%	1,279,253	-35.267%
2026-04-09	10.7300	10.8950	10.7300	10.8300	+0.651%	1,774,683	-35.088%
2026-04-08	10.6800	10.7900	10.6700	10.7600	+2.672%	2,219,324	-34.665%
2026-04-07	10.5500	10.5850	10.4700	10.4800	-0.664%	1,953,868	-32.920%
2026-04-06	10.5900	10.7100	10.5100	10.5500	-0.753%	1,538,078	-33.365%
2026-04-02	10.4100	10.6550	10.4100	10.6300	+0.950%	1,328,263	-33.866%
2026-04-01	10.5900	10.6174	10.4800	10.5300	-0.284%	1,470,627	-33.238%
2026-03-31	10.4600	10.5999	10.3950	10.5600	+0.190%	1,662,389	-33.428%
2026-03-30	10.5200	10.6799	10.4450	10.5400	+1.055%	1,895,100	-33.302%
2026-03-27	10.6000	10.6600	10.4000	10.4300	-1.974%	1,503,903	-32.598%
2026-03-26	10.6200	10.7100	10.5911	10.6400	+0.094%	1,431,421	-33.929%
2026-03-25	10.5700	10.7000	10.5450	10.6300	+1.528%	1,559,902	-33.866%
2026-03-24	10.3800	10.5900	10.3300	10.4700	+0.770%	1,597,433	-32.856%
2026-03-23	10.2600	10.4950	10.1700	10.3900	+3.280%	1,780,025	-32.339%
2026-03-20	10.4300	10.4500	10.0600	10.0600	-3.269%	3,919,245	-30.119%
2026-03-19	10.3400	10.5400	10.3400	10.4000	0.000%	1,063,393	-32.404%
2026-03-18	10.3700	10.5700	10.3400	10.4000	-0.288%	1,128,002	-32.404%
2026-03-17	10.4100	10.5600	10.4100	10.4300	+0.968%	1,296,681	-32.598%
2026-03-16	10.3900	10.4600	10.3000	10.3300	+0.584%	1,027,517	-31.946%
2026-03-13	10.4200	10.4600	10.2200	10.2700	-0.677%	1,923,934	-31.548%
2026-03-12	10.4300	10.5599	10.3000	10.3400	-1.804%	1,938,229	-32.012%
2026-03-11	10.5000	10.5800	10.4450	10.5300	-0.190%	1,661,480	-33.238%
2026-03-10	10.4200	10.6100	10.4000	10.5500	+0.764%	1,099,640	-33.365%
2026-03-09	10.4300	10.5150	10.1200	10.4700	-0.191%	1,795,271	-32.856%
2026-03-06	10.5300	10.5700	10.4100	10.4900	-0.757%	1,124,873	-32.984%
2026-03-05	10.5700	10.6850	10.5200	10.5700	-1.030%	650,566	-33.491%
2026-03-04	10.6200	10.7350	10.5400	10.6800	+1.232%	1,259,278	-34.176%
2026-03-03	10.4500	10.6900	10.4474	10.5500	-1.125%	985,982	-33.365%
2026-03-02	10.5000	10.8500	10.4050	10.6700	+0.660%	1,570,470	-34.114%
2026-02-27	10.7200	10.7900	10.6000	10.6000	-1.119%	951,089	-33.679%
2026-02-26	10.7300	10.7900	10.6600	10.7200	+0.657%	1,129,595	-34.422%
2026-02-25	10.6500	10.7200	10.5750	10.6500	+0.094%	612,906	-33.991%
2026-02-24	10.5000	10.6800	10.4900	10.6400	+1.818%	1,026,798	-33.929%
2026-02-23	10.6400	10.7000	10.4500	10.4500	-1.693%	1,135,760	-32.727%
2026-02-20	10.5500	10.6502	10.4900	10.6300	+0.854%	840,153	-33.866%
2026-02-19	10.5500	10.6100	10.4500	10.5400	-0.095%	1,209,783	-33.302%
2026-02-18	10.6600	10.7100	10.5500	10.5500	-1.217%	1,158,634	-33.365%
2026-02-17	10.6200	10.7400	10.5300	10.6800	+0.565%	1,066,132	-34.176%
2026-02-13	10.6300	10.6750	10.4300	10.6200	+0.568%	1,089,734	-33.804%
2026-02-12	10.7500	10.7650	10.5350	10.5600	-1.124%	1,862,478	-33.428%
2026-02-11	10.8000	10.9200	10.6800	10.6800	-0.280%	1,286,175	-34.176%
2026-02-10	10.7300	10.8450	10.6600	10.7100	+0.187%	1,267,799	-34.360%
2026-02-09	10.8000	10.8200	10.5850	10.6900	-1.019%	973,548	-34.238%
2026-02-06	10.7600	10.8350	10.7306	10.8000	+0.746%	1,027,089	-34.907%
2026-02-05	10.9000	10.9200	10.7100	10.7200	-1.380%	1,208,056	-34.422%
2026-02-04	10.8500	10.8900	10.7550	10.8700	0.000%	1,003,921	-35.327%
2026-02-03	10.7900	10.9100	10.6700	10.8700	+0.835%	1,376,766	-35.327%
2026-02-02	10.7300	10.8600	10.6300	10.7800	-0.278%	1,761,343	-34.787%
2026-01-30	10.9500	10.9500	10.5200	10.8100	-1.279%	3,272,817	-34.968%
2026-01-29	10.8100	11.0200	10.6250	10.9500	+2.528%	4,524,110	-35.799%
2026-01-28	11.1900	11.2050	10.4900	10.6800	+5.534%	5,338,739	-34.176%
2026-01-27	9.9900	10.1350	9.9700	10.1200	+0.998%	637,494	-30.534%
2026-01-26	9.9300	10.0800	9.8550	10.0200	+1.008%	898,282	-29.840%
2026-01-23	10.0700	10.0700	9.9000	9.9200	-0.701%	687,139	-29.133%
2026-01-22	10.1200	10.1750	9.9800	9.9900	-1.285%	721,334	-29.630%
2026-01-21	10.0400	10.1450	9.9900	10.1200	+0.998%	1,048,083	-30.534%
2026-01-20	10.0200	10.0500	9.9300	10.0200	-1.281%	743,121	-29.840%
2026-01-16	10.0500	10.1700	10.0300	10.1500	+0.595%	831,607	-30.739%
2026-01-15	9.9900	10.1650	9.9350	10.0900	+0.900%	1,199,544	-30.327%
2026-01-14	9.8900	10.0100	9.8250	10.0000	+1.420%	739,654	-29.700%
2026-01-13	9.9700	10.0200	9.8100	9.8600	-1.202%	695,188	-28.702%
2026-01-12	9.9300	9.9900	9.8500	9.9800	+0.100%	653,721	-29.559%
2026-01-09	10.0200	10.1100	9.9500	9.9700	+0.201%	1,136,012	-29.488%
2026-01-08	9.7000	10.0100	9.7000	9.9500	+1.947%	1,204,107	-29.347%
2026-01-07	9.8300	9.8700	9.6400	9.7600	-0.510%	1,399,861	-27.971%
2026-01-06	9.8600	9.8800	9.7000	9.8100	-0.406%	1,466,649	-28.338%
2026-01-05	9.8600	9.8900	9.7100	9.8500	-0.101%	1,420,039	-28.629%
2026-01-02	9.7000	9.9300	9.6000	9.8600	+1.860%	866,461	-28.702%
2025-12-31	9.6900	9.7800	9.6300	9.6800	-2.419%	1,065,134	-27.376%
2025-12-30	9.9700	9.9700	9.8850	9.9200	0.000%	986,109	-29.133%
2025-12-29	10.0100	10.0199	9.9000	9.9200	-0.402%	914,582	-29.133%
2025-12-26	9.9900	10.0000	9.9150	9.9600	-0.200%	507,719	-29.418%
2025-12-24	9.9300	9.9877	9.8750	9.9800	+0.302%	476,659	-29.559%
2025-12-23	10.0700	10.1100	9.9100	9.9500	-1.583%	930,105	-29.347%
2025-12-22	10.0200	10.1799	10.0200	10.1100	+0.798%	1,145,361	-30.465%
2025-12-19	10.0800	10.1190	10.0300	10.0300	-0.889%	2,668,346	-29.910%
2025-12-18	10.1400	10.1700	10.0100	10.1200	-0.099%	1,089,017	-30.534%
2025-12-17	10.0200	10.1700	9.9800	10.1300	+2.117%	1,578,736	-30.602%
2025-12-16	10.1300	10.1800	9.9000	9.9200	-2.650%	1,080,917	-29.133%
2025-12-15	10.1400	10.2200	10.0800	10.1900	+0.692%	1,123,021	-31.011%
2025-12-12	10.1200	10.1950	10.0800	10.1200	+0.099%	914,085	-30.534%
2025-12-11	10.1600	10.1800	10.0700	10.1100	0.000%	752,389	-30.465%
2025-12-10	10.0100	10.1950	10.0100	10.1100	+0.697%	841,099	-30.465%
2025-12-09	10.0400	10.0950	10.0000	10.0400	+0.702%	775,471	-29.980%
2025-12-08	10.0800	10.1250	9.9700	9.9700	-1.773%	878,200	-29.488%
2025-12-05	9.9700	10.1600	9.9500	10.1500	+1.805%	664,255	-30.739%
2025-12-04	10.1700	10.1750	9.9500	9.9700	-1.773%	703,518	-29.488%
2025-12-03	10.1300	10.1800	10.1050	10.1500	+0.396%	720,625	-30.739%
2025-12-02	10.1300	10.1300	10.0450	10.1100	+0.099%	816,108	-30.465%
2025-12-01	10.0800	10.1050	10.0150	10.1000	-0.296%	777,576	-30.396%
2025-11-28	10.2200	10.2300	10.0900	10.1300	-1.074%	591,845	-30.602%
2025-11-26	10.2200	10.3700	10.2000	10.2400	+0.589%	1,587,960	-31.348%
2025-11-25	9.9700	10.2600	9.9700	10.1800	+2.414%	889,593	-30.943%
2025-11-24	9.9400	9.9400	9.8200	9.9400	0.000%	762,920	-29.276%
2025-11-21	9.8100	10.0000	9.7550	9.9400	+1.949%	1,080,242	-29.276%
2025-11-20	9.7000	9.8200	9.7000	9.7500	+0.827%	683,141	-27.897%
2025-11-19	9.7400	9.7800	9.6533	9.6700	-0.719%	938,148	-27.301%
2025-11-18	9.7000	9.7900	9.6700	9.7400	+0.103%	655,321	-27.823%
2025-11-17	9.8400	9.8600	9.7000	9.7300	-1.518%	919,477	-27.749%
2025-11-14	9.8800	9.9000	9.7700	9.8800	-0.202%	841,598	-28.846%
2025-11-13	9.8800	9.9600	9.8500	9.9000	+0.101%	672,548	-28.990%
2025-11-12	9.9100	9.9613	9.8700	9.8900	-0.403%	715,529	-28.918%
2025-11-11	9.8000	9.9500	9.8000	9.9300	+1.846%	625,588	-29.204%
2025-11-10	9.8300	9.8400	9.7300	9.7500	-0.814%	1,116,136	-27.897%
2025-11-07	9.8000	9.8600	9.7150	9.8300	+0.409%	882,076	-28.484%
2025-11-06	9.9000	9.9250	9.7800	9.7900	-1.410%	665,585	-28.192%
2025-11-05	9.9300	10.0100	9.9200	9.9300	+0.506%	669,290	-29.204%
2025-11-04	9.7000	9.9250	9.7000	9.8800	+1.751%	797,383	-28.846%
2025-11-03	9.8200	9.8200	9.6300	9.7100	-0.817%	1,517,445	-27.600%
2025-10-31	10.1000	10.1200	9.4913	9.7900	-2.002%	1,477,637	-28.192%
2025-10-30	10.0700	10.1000	9.8800	9.9900	-1.089%	1,102,630	-29.630%
2025-10-29	10.0800	10.2350	10.0500	10.1000	-0.493%	1,114,117	-30.396%
2025-10-28	10.2000	10.2500	10.1100	10.1500	-0.976%	647,194	-30.739%
2025-10-27	10.2600	10.2600	10.1600	10.2500	-0.292%	809,472	-31.415%
2025-10-24	10.3200	10.3500	10.2200	10.2800	+0.293%	731,067	-31.615%
2025-10-23	10.3100	10.3100	10.1500	10.2500	-0.774%	630,510	-31.415%
2025-10-22	10.2200	10.3800	10.2200	10.3300	+1.573%	1,043,431	-31.946%
2025-10-21	10.1800	10.2100	10.1200	10.1700	+0.197%	479,606	-30.875%
2025-10-20	10.2500	10.2900	10.0550	10.1500	+1.703%	787,296	-30.739%
2025-10-17	9.8900	9.9800	9.8600	9.9800	+1.012%	600,620	-29.559%
2025-10-16	10.1500	10.2300	9.8250	9.8800	-3.042%	1,466,561	-28.846%
2025-10-15	10.2200	10.3299	10.1600	10.1900	+0.197%	876,531	-31.011%
2025-10-14	9.8800	10.1900	9.8550	10.1700	+2.727%	791,082	-30.875%
2025-10-13	9.7300	9.9350	9.7200	9.9000	+2.273%	697,457	-28.990%
2025-10-10	9.7500	9.8600	9.6310	9.6800	-0.616%	807,803	-27.376%
2025-10-09	9.9200	9.9200	9.7050	9.7400	-2.012%	1,031,898	-27.823%
2025-10-08	9.9800	10.0400	9.9148	9.9400	-0.600%	860,843	-29.276%
2025-10-07	9.9800	10.0600	9.9100	10.0000	0.000%	642,801	-29.700%
2025-10-06	10.2800	10.2800	9.9348	10.0000	-2.629%	934,280	-29.700%
2025-10-03	10.2600	10.4100	10.2450	10.2700	+0.391%	936,341	-31.548%
2025-10-02	10.1300	10.2700	10.1200	10.2300	+1.087%	823,014	-31.281%
2025-10-01	10.1300	10.2224	9.9300	10.1200	-0.099%	1,068,141	-30.534%
2025-09-30	9.9600	10.1400	9.9072	10.1300	-0.589%	1,071,142	-30.602%
2025-09-29	10.2400	10.2400	10.1150	10.1900	-0.488%	879,422	-31.011%
2025-09-26	10.3400	10.3600	10.1700	10.2400	-0.389%	587,485	-31.348%
2025-09-25	10.4200	10.4300	10.2700	10.2800	-1.627%	892,093	-31.615%
2025-09-24	10.4600	10.5100	10.4200	10.4500	-0.476%	816,578	-32.727%
2025-09-23	10.4800	10.6150	10.4400	10.5000	+0.095%	1,088,740	-33.048%
2025-09-22	10.5400	10.5500	10.3800	10.4900	-0.569%	800,401	-32.984%
2025-09-19	10.6900	10.7250	10.5300	10.5500	-1.125%	1,770,738	-33.365%
2025-09-18	10.5300	10.7000	10.4900	10.6700	+1.522%	896,877	-34.114%
2025-09-17	10.4800	10.7100	10.4800	10.5100	-0.095%	969,590	-33.111%
2025-09-16	10.7600	10.8000	10.4650	10.5200	-2.321%	839,896	-33.175%
2025-09-15	10.8800	10.8800	10.7253	10.7700	-0.646%	1,008,330	-34.726%
2025-09-12	10.9700	11.0200	10.7750	10.8400	-1.455%	587,885	-35.148%
2025-09-11	11.0100	11.1100	10.9600	11.0000	-0.181%	905,127	-36.091%
2025-09-10	11.0500	11.0900	10.9600	11.0200	0.000%	563,096	-36.207%
2025-09-09	10.8900	11.0450	10.8900	11.0200	+0.273%	629,872	-36.207%
2025-09-08	10.9100	11.0000	10.8850	10.9900	+0.091%	744,024	-36.033%
2025-09-05	10.9200	11.0400	10.9100	10.9800	+0.826%	926,628	-35.974%
2025-09-04	10.7200	10.8900	10.7200	10.8900	+1.871%	795,133	-35.445%
2025-09-03	10.4600	10.7050	10.4600	10.6900	+1.810%	676,906	-34.238%
2025-09-02	10.4600	10.5400	10.4150	10.5000	-0.850%	819,373	-33.048%
2025-08-29	10.4800	10.6050	10.4400	10.5900	+1.340%	1,073,765	-33.617%
2025-08-28	10.3900	10.4500	10.3100	10.4500	+0.869%	612,947	-32.727%
2025-08-27	10.3200	10.3900	10.2900	10.3600	0.000%	527,311	-32.143%
2025-08-26	10.2500	10.3800	10.2200	10.3600	+0.778%	737,216	-32.143%
2025-08-25	10.3500	10.3800	10.2800	10.2800	-1.059%	537,531	-31.615%
2025-08-22	10.1300	10.4000	10.1300	10.3900	+3.178%	1,211,012	-32.339%
2025-08-21	10.2000	10.2200	10.0600	10.0700	-1.947%	497,489	-30.189%
2025-08-20	10.2500	10.3250	10.2100	10.2700	+0.588%	715,457	-31.548%
2025-08-19	10.0300	10.2400	10.0300	10.2100	+1.795%	780,240	-31.146%
2025-08-18	10.0900	10.1200	10.0050	10.0300	-0.298%	495,862	-29.910%
2025-08-15	10.1300	10.1498	10.0400	10.0600	-0.495%	831,238	-30.119%
2025-08-14	10.0700	10.1300	10.0300	10.1100	-0.197%	683,806	-30.465%
2025-08-13	10.0700	10.1450	10.0300	10.1300	+0.896%	868,025	-30.602%
2025-08-12	9.9700	10.0685	9.9500	10.0400	+1.414%	562,096	-29.980%
2025-08-11	10.0200	10.0600	9.8700	9.9000	-1.198%	675,952	-28.990%
2025-08-08	9.9800	10.0938	9.9250	10.0200	+0.704%	697,048	-29.840%
2025-08-07	9.9000	9.9750	9.8900	9.9500	+1.015%	723,203	-29.347%
2025-08-06	9.9200	9.9200	9.8200	9.8500	-0.905%	718,524	-28.629%
2025-08-05	9.9000	9.9450	9.8450	9.9400	+0.303%	740,310	-29.276%
2025-08-04	9.8000	9.9500	9.7800	9.9100	+1.329%	1,012,970	-29.062%
2025-08-01	9.7400	9.7900	9.5950	9.7800	+1.663%	1,756,026	-28.119%
2025-07-31	9.6600	9.7750	9.5800	9.6200	-0.517%	2,285,586	-26.923%
2025-07-30	9.9200	9.9850	9.6150	9.6700	-1.327%	1,570,444	-27.301%
2025-07-29	9.8300	9.8350	9.7550	9.8000	+0.410%	921,658	-28.265%
2025-07-28	9.8600	9.8950	9.7300	9.7600	-1.014%	1,551,402	-27.971%
2025-07-25	9.8500	9.8764	9.7700	9.8600	+0.407%	456,706	-28.702%
2025-07-24	9.8400	9.9600	9.8100	9.8200	-0.203%	617,239	-28.411%
2025-07-23	9.7400	9.8800	9.7300	9.8400	+1.027%	911,498	-28.557%
2025-07-22	9.6900	9.8850	9.6800	9.7400	+0.412%	892,695	-27.823%
2025-07-21	9.7300	9.8400	9.6900	9.7000	-0.206%	860,174	-27.526%
2025-07-18	9.9300	9.9400	9.6050	9.7200	-1.520%	1,305,901	-27.675%
2025-07-17	9.9000	10.0350	9.8650	9.8700	-0.704%	1,715,697	-28.774%
2025-07-16	9.8800	9.9950	9.8000	9.9400	+0.811%	1,330,567	-29.276%
2025-07-15	9.9700	10.0300	9.8450	9.8600	-1.301%	1,094,411	-28.702%
2025-07-14	9.9500	10.0200	9.9300	9.9900	+0.402%	699,812	-29.630%
2025-07-11	10.0000	10.0299	9.9300	9.9500	-1.093%	794,557	-29.347%
2025-07-10	9.9300	10.0800	9.9000	10.0600	+1.309%	2,206,703	-30.119%
2025-07-09	9.8900	9.9500	9.8700	9.9300	+0.608%	769,402	-29.204%
2025-07-08	9.8100	9.9500	9.7900	9.8700	+0.612%	831,069	-28.774%
2025-07-07	9.8400	9.9050	9.7700	9.8100	-0.507%	1,093,411	-28.338%
2025-07-03	9.9000	9.9600	9.8500	9.8600	-0.605%	447,558	-28.702%
2025-07-02	9.7900	9.9500	9.7794	9.9200	+1.328%	999,340	-29.133%
2025-07-01	9.6400	9.9150	9.6300	9.7900	+1.136%	976,865	-28.192%
2025-06-30	9.6200	9.6800	9.5300	9.6800	-1.325%	1,426,962	-27.376%
2025-06-27	9.8800	9.8800	9.7100	9.8100	-0.406%	3,717,613	-28.338%
2025-06-26	9.7900	9.8690	9.7100	9.8500	+0.922%	1,254,256	-28.629%
2025-06-25	9.7900	9.9300	9.7400	9.7600	-0.712%	1,269,688	-27.971%
2025-06-24	9.9100	9.9650	9.8000	9.8300	-0.203%	1,072,686	-28.484%
2025-06-23	9.8500	9.8800	9.7150	9.8500	-0.203%	1,374,019	-28.629%
2025-06-20	9.8700	9.9050	9.7900	9.8700	+0.714%	3,469,876	-28.774%
2025-06-18	9.6800	9.9000	9.6614	9.8000	+0.927%	1,021,186	-28.265%
2025-06-17	9.7300	9.8300	9.7000	9.7100	-0.817%	1,032,227	-27.600%
2025-06-16	9.8500	9.9100	9.7800	9.7900	-0.305%	1,084,069	-28.192%
2025-06-13	9.9000	9.9100	9.7750	9.8200	-1.603%	1,993,383	-28.411%
2025-06-12	10.0100	10.0700	9.9600	9.9800	-0.795%	1,404,633	-29.559%
2025-06-11	10.1000	10.1200	9.9900	10.0600	+0.399%	2,228,081	-30.119%
2025-06-10	10.0500	10.0900	9.9800	10.0200	-0.100%	2,111,758	-29.840%
2025-06-09	9.9500	10.1300	9.9300	10.0300	+0.804%	1,098,625	-29.910%
2025-06-06	9.9200	9.9500	9.8500	9.9500	+1.118%	626,781	-29.347%
2025-06-05	9.8500	9.9099	9.7701	9.8400	+0.204%	963,430	-28.557%
2025-06-04	9.8400	9.8750	9.7500	9.8200	-0.406%	876,254	-28.411%
2025-06-03	9.7500	9.9200	9.6800	9.8600	+1.336%	865,798	-28.702%
2025-06-02	9.8000	9.8000	9.6901	9.7300	-1.017%	907,061	-27.749%
2025-05-30	9.8800	9.8900	9.7700	9.8300	-0.707%	1,327,589	-28.484%
2025-05-29	9.9000	9.9200	9.8300	9.9000	+0.610%	611,705	-28.990%
2025-05-28	9.7900	9.9300	9.7800	9.8400	+0.408%	834,707	-28.557%
2025-05-27	9.7200	9.8100	9.5700	9.8000	+1.765%	826,503	-28.265%
2025-05-23	9.4700	9.6700	9.4700	9.6300	+0.313%	742,300	-26.999%
2025-05-22	9.5000	9.6800	9.3912	9.6000	+0.629%	1,039,543	-26.771%
2025-05-21	9.7700	9.8050	9.5100	9.5400	-2.950%	988,718	-26.310%
2025-05-20	9.8600	9.9650	9.8200	9.8300	-0.506%	1,035,090	-28.484%
2025-05-19	9.7900	9.8900	9.7700	9.8800	-0.604%	830,139	-28.846%
2025-05-16	9.9200	9.9700	9.8650	9.9400	+0.506%	870,493	-29.276%
2025-05-15	9.7000	9.9150	9.7000	9.8900	+1.644%	968,143	-28.918%
2025-05-14	9.9000	9.9150	9.7000	9.7300	-1.816%	1,096,998	-27.749%
2025-05-13	9.8600	10.0000	9.8500	9.9100	+1.122%	1,637,770	-29.062%
2025-05-12	9.7900	9.8300	9.7000	9.8000	+2.190%	1,569,782	-28.265%
2025-05-09	9.5600	9.6150	9.5000	9.5900	+0.524%	1,006,917	-26.694%
2025-05-08	9.5000	9.5750	9.4700	9.5400	+1.166%	775,288	-26.310%
2025-05-07	9.3800	9.4900	9.3800	9.4300	+0.964%	957,574	-25.451%
2025-05-06	9.3800	9.4400	9.3000	9.3400	-1.268%	725,393	-24.732%
2025-05-05	9.4400	9.5100	9.3800	9.4600	-0.316%	799,184	-25.687%
2025-05-02	9.4400	9.5350	9.3910	9.4900	+0.743%	789,328	-25.922%
2025-05-01	9.3900	9.5050	9.3250	9.4200	+0.534%	1,204,796	-25.372%
2025-04-30	9.3800	9.4450	9.2150	9.3700	-1.576%	1,063,332	-24.973%
2025-04-29	9.3600	9.5300	9.3000	9.5200	+1.384%	939,857	-26.155%
2025-04-28	9.2400	9.5200	9.2288	9.3900	+1.954%	1,306,619	-25.133%
2025-04-25	9.4400	9.4400	9.0150	9.2100	+1.320%	2,018,804	-23.670%
2025-04-24	9.0500	9.1800	9.0400	9.0900	0.000%	2,193,006	-22.662%
2025-04-23	9.0500	9.2300	9.0150	9.0900	+5.330%	3,059,009	-22.662%
2025-04-22	8.2700	8.6400	8.2700	8.6300	+5.630%	1,876,987	-18.540%
2025-04-21	8.2600	8.3050	8.0900	8.1700	-2.156%	881,208	-13.953%
2025-04-17	8.1600	8.3950	8.1600	8.3500	+2.203%	1,013,226	-15.808%
2025-04-16	8.2800	8.3131	8.1300	8.1700	-2.038%	995,646	-13.953%
2025-04-15	8.2700	8.4550	8.2700	8.3400	+0.361%	1,328,190	-15.707%
2025-04-14	8.2500	8.4350	8.2250	8.3100	+2.719%	1,668,762	-15.403%
2025-04-11	8.1500	8.2050	7.8800	8.0900	-1.462%	1,627,518	-13.103%
2025-04-10	8.4500	8.4500	8.0100	8.2100	-4.089%	1,748,905	-14.373%
2025-04-09	7.8600	8.6350	7.7000	8.5600	+7.268%	2,537,923	-17.874%
2025-04-08	8.5400	8.6000	7.9000	7.9800	-3.623%	2,251,605	-11.905%
2025-04-07	8.5500	8.9400	8.1800	8.2800	-5.046%	2,128,255	-15.097%
2025-04-04	8.9700	9.0100	8.5200	8.7200	-5.628%	2,266,499	-19.381%
2025-04-03	9.3400	9.4100	9.2200	9.2400	-2.532%	1,069,762	-23.918%
2025-04-02	9.5200	9.5500	9.4200	9.4800	-1.044%	911,732	-25.844%
2025-04-01	9.5900	9.6890	9.5200	9.5800	+0.104%	628,815	-26.618%
2025-03-31	9.3500	9.6200	9.3200	9.5700	-0.932%	827,551	-26.541%
2025-03-28	9.8300	9.8350	9.5620	9.6600	-1.629%	1,017,168	-27.226%
2025-03-27	9.7900	9.8500	9.7400	9.8200	+0.306%	796,161	-28.411%
2025-03-26	9.8400	9.8400	9.6600	9.7900	-0.102%	915,666	-28.192%
2025-03-25	9.8800	9.9400	9.7250	9.8000	-0.609%	837,693	-28.265%
2025-03-24	9.8900	9.9400	9.8400	9.8600	+0.102%	964,190	-28.702%
2025-03-21	9.9700	10.0200	9.8150	9.8500	-1.303%	2,510,207	-28.629%
2025-03-20	9.9200	10.0600	9.9200	9.9800	+0.201%	999,329	-29.559%
2025-03-19	9.9800	10.0350	9.8900	9.9600	-0.100%	1,192,427	-29.418%
2025-03-18	9.9100	9.9800	9.8950	9.9700	0.000%	785,383	-29.488%
2025-03-17	9.9900	10.1100	9.9200	9.9700	-0.100%	907,949	-29.488%
2025-03-14	9.8500	9.9900	9.7600	9.9800	+2.359%	665,857	-29.559%
2025-03-13	9.8900	10.0200	9.7300	9.7500	-1.416%	905,327	-27.897%
2025-03-12	9.8200	9.9200	9.7300	9.8900	+1.021%	1,010,130	-28.918%
2025-03-11	9.9500	10.0400	9.7100	9.7900	-1.707%	1,171,713	-28.192%
2025-03-10	9.9800	10.1800	9.9150	9.9600	-0.599%	1,051,775	-29.418%
2025-03-07	9.9700	10.1200	9.9500	10.0200	+0.401%	1,625,885	-29.840%
2025-03-06	9.9000	9.9950	9.8600	9.9800	0.000%	648,832	-29.559%
2025-03-05	9.9300	10.0150	9.8750	9.9800	+0.402%	613,058	-29.559%
2025-03-04	9.9000	10.0100	9.8201	9.9400	-0.600%	1,530,141	-29.276%
2025-03-03	10.1500	10.1750	9.9450	10.0000	-1.283%	1,308,214	-29.700%
2025-02-28	10.0500	10.1700	10.0463	10.1300	+0.596%	931,688	-30.602%
2025-02-27	10.0600	10.1389	10.0150	10.0700	+0.199%	598,548	-30.189%
2025-02-26	10.0400	10.1200	10.0000	10.0500	-0.199%	573,924	-30.050%
2025-02-25	9.9000	10.1100	9.8900	10.0700	+2.650%	726,119	-30.189%
2025-02-24	9.8300	9.9100	9.7700	9.8100	-0.305%	599,580	-28.338%
2025-02-21	10.0250	10.0600	9.7600	9.8400	-1.304%	887,732	-28.557%
2025-02-20	10.0000	10.0900	9.9400	9.9700	-0.697%	609,549	-29.488%
2025-02-19	10.0200	10.1000	9.9900	10.0400	-0.791%	718,952	-29.980%
2025-02-18	10.0300	10.1400	10.0300	10.1200	+0.198%	843,768	-30.534%
2025-02-14	10.1000	10.1650	10.0200	10.1000	+0.298%	1,017,107	-30.396%
2025-02-13	9.9500	10.0750	9.8600	10.0700	+1.512%	1,040,970	-30.189%
2025-02-12	9.8500	10.0400	9.8000	9.9200	-0.701%	1,116,480	-29.133%
2025-02-11	9.4600	10.0682	9.3800	9.9900	+9.901%	3,486,274	-29.630%
2025-02-10	9.1500	9.1550	9.0100	9.0900	-0.220%	1,415,797	-22.662%
2025-02-07	9.1200	9.1350	8.9900	9.1100	-0.437%	1,069,520	-22.832%
2025-02-06	9.1000	9.1900	9.0600	9.1500	-0.109%	1,053,999	-23.169%
2025-02-05	9.0200	9.1700	8.9800	9.1600	+1.778%	900,915	-23.253%
2025-02-04	8.8000	9.0000	8.7300	9.0000	+1.925%	1,021,821	-21.889%
2025-02-03	8.7200	8.8500	8.6636	8.8300	-0.339%	1,071,066	-20.385%
2025-01-31	8.9000	8.9800	8.8100	8.8600	-0.225%	644,539	-20.655%
2025-01-30	8.8900	8.9650	8.8050	8.8800	+1.024%	522,363	-20.833%
2025-01-29	8.9500	9.0300	8.7550	8.7900	-2.007%	656,965	-20.023%
2025-01-28	9.0400	9.1550	8.9640	8.9700	-1.103%	708,543	-21.628%
2025-01-27	8.9600	9.0800	8.9393	9.0700	+1.568%	1,248,378	-22.492%
2025-01-24	8.8500	8.9900	8.8500	8.9300	+0.563%	483,844	-21.277%

.dark-mode .SxcmJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SxcmJG{ 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