Dark

ARI
APOLLO COMMERCIAL REAL ESTATE FINANCE, INC.
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

6.30USD+1.613%(+0.10)4,875,754

6.26Bid 6.30Ask 0.04Spread

Pre-market

Sep 30, 2026 9:18:30 AM EDT

6.25USD+0.806%(+0.05)0

After-hours

Sep 29, 2026 4:33:30 PM EDT

6.23USD-0.160%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	6.1800	6.3000	6.1400	6.3000	+1.613%	4,875,754	0.000%
2026-09-30	6.2500	6.2600	6.2000	6.2000	-0.482%	3,526,407	+1.613%
2026-09-29	6.2100	6.2676	6.1500	6.2300	+0.484%	4,567,087	+1.124%
2026-09-28	6.2200	6.2600	6.1500	6.2000	-0.641%	2,699,177	+1.613%
2026-09-25	6.2800	6.3200	6.2300	6.2400	-0.319%	1,882,517	+0.962%
2026-09-24	6.2500	6.3000	6.1800	6.2600	0.000%	3,347,536	+0.639%
2026-09-23	6.4000	6.4000	6.2500	6.2600	-2.340%	3,991,431	+0.639%
2026-09-22	6.4700	6.5050	6.4050	6.4100	-0.311%	2,375,609	-1.716%
2026-09-21	6.4100	6.4900	6.4000	6.4300	+0.156%	1,920,565	-2.022%
2026-09-18	6.4600	6.4700	6.3600	6.4200	-0.465%	5,878,528	-1.869%
2026-09-17	6.5400	6.5450	6.4500	6.4500	-0.769%	1,532,603	-2.326%
2026-09-16	6.5100	6.5810	6.4700	6.5000	-0.154%	2,246,759	-3.077%
2026-09-15	6.5500	6.6000	6.5000	6.5100	-0.913%	1,935,157	-3.226%
2026-09-14	6.6300	6.6300	6.5350	6.5700	-0.905%	1,584,551	-4.110%
2026-09-11	6.7200	6.7300	6.6250	6.6300	-0.749%	2,063,016	-4.977%
2026-09-10	6.7500	6.7500	6.6400	6.6800	-1.183%	2,389,399	-5.689%
2026-09-09	6.7900	6.8200	6.7550	6.7600	-0.442%	1,661,128	-6.805%
2026-09-08	6.8500	6.8600	6.7800	6.7900	-1.308%	2,909,179	-7.216%
2026-09-04	6.8500	6.9100	6.8500	6.8800	0.000%	1,062,383	-8.430%
2026-09-03	6.9000	6.9000	6.8010	6.8800	+0.292%	1,816,966	-8.430%
2026-09-02	6.8200	6.8800	6.7900	6.8600	+0.734%	1,546,431	-8.163%
2026-09-01	6.8500	6.8750	6.7800	6.8100	-1.447%	2,042,944	-7.489%
2026-08-31	6.8100	6.9300	6.8100	6.9100	+0.876%	2,593,338	-8.828%
2026-08-28	6.8800	6.9050	6.7850	6.8500	-0.725%	2,007,950	-8.029%
2026-08-27	6.8100	6.9300	6.8100	6.9000	+1.322%	3,048,711	-8.696%
2026-08-26	6.8600	6.8800	6.8000	6.8100	-0.729%	1,974,408	-7.489%
2026-08-25	6.9100	6.9100	6.8350	6.8600	-0.435%	2,529,614	-8.163%
2026-08-24	6.8900	6.9400	6.8550	6.8900	-0.577%	2,625,447	-8.563%
2026-08-21	6.9300	6.9550	6.8800	6.9300	-0.144%	1,470,855	-9.091%
2026-08-20	6.8800	6.9500	6.8500	6.9400	+0.580%	3,560,331	-9.222%
2026-08-19	6.8500	6.9800	6.8500	6.9000	+1.173%	3,107,228	-8.696%
2026-08-18	6.8400	6.8800	6.7900	6.8200	-0.146%	4,502,541	-7.625%
2026-08-17	6.8300	6.9050	6.8200	6.8300	0.000%	3,567,077	-7.760%
2026-08-14	6.8930	6.9500	6.8111	6.8300	-1.158%	3,285,200	-7.760%
2026-08-13	6.8700	6.9950	6.8700	6.9100	+0.145%	3,420,652	-8.828%
2026-08-12	6.7700	6.9650	6.7700	6.9000	+2.679%	9,359,039	-8.696%
2026-08-11	6.7500	6.8100	6.6500	6.7200	+1.053%	2,838,664	-6.250%
2026-08-10	6.7300	6.7600	6.6500	6.6500	-1.627%	2,285,115	-5.263%
2026-08-07	6.7000	6.7850	6.7000	6.7600	+1.046%	1,869,150	-6.805%
2026-08-06	6.6700	6.7250	6.6310	6.6900	+0.450%	2,774,333	-5.830%
2026-08-05	6.7600	6.7650	6.6400	6.6600	-1.915%	1,930,226	-5.405%
2026-08-04	6.7800	6.8500	6.7550	6.7900	-0.294%	2,482,675	-7.216%
2026-08-03	6.6100	6.8500	6.6100	6.8100	+2.870%	4,460,391	-7.489%
2026-07-31	6.5400	6.7000	6.5050	6.6200	+1.846%	3,187,571	-4.834%
2026-07-30	6.6700	6.7050	6.4300	6.5000	-1.515%	3,644,437	-3.077%
2026-07-29	6.8000	6.8000	6.5300	6.6000	-1.932%	4,965,308	-4.545%
2026-07-28	6.7200	6.7600	6.6600	6.7300	+0.598%	2,533,452	-6.389%
2026-07-27	6.7800	6.8250	6.6800	6.6900	-1.182%	4,003,754	-5.830%
2026-07-24	6.7600	6.8100	6.7500	6.7700	+0.148%	3,020,127	-6.942%
2026-07-23	6.7600	6.7900	6.6500	6.7600	-0.295%	4,550,408	-6.805%
2026-07-22	6.9000	6.9200	6.7800	6.7800	-1.453%	3,602,623	-7.080%
2026-07-21	6.8400	6.9450	6.8400	6.8800	+0.732%	3,398,729	-8.430%
2026-07-20	6.9706	7.0000	6.7450	6.8300	-2.149%	10,099,921	-7.760%
2026-07-17	6.9700	7.0600	6.8900	6.9800	-0.570%	26,667,735	-9.742%
2026-07-16	6.8600	7.1000	6.8100	7.0200	-33.397%	13,006,289	-10.256%
2026-07-15	10.6500	10.7600	10.4700	10.5400	-0.660%	14,165,996	-40.228%
2026-07-14	10.3400	10.6350	10.3300	10.6100	+2.910%	4,355,813	-40.622%
2026-07-13	10.4300	10.4700	10.2750	10.3100	-1.151%	2,207,141	-38.894%
2026-07-10	10.2800	10.4700	10.2400	10.4300	+2.055%	2,945,861	-39.597%
2026-07-09	10.2000	10.2450	10.1250	10.2200	+0.789%	4,029,114	-38.356%
2026-07-08	10.2000	10.2850	10.1300	10.1400	-0.880%	3,548,809	-37.870%
2026-07-07	10.2800	10.3300	10.1900	10.2300	-0.583%	4,761,890	-38.416%
2026-07-06	10.4100	10.4800	10.2500	10.2900	-0.962%	3,664,343	-38.776%
2026-07-02	10.6600	10.6600	10.3350	10.3900	-1.423%	5,270,290	-39.365%
2026-07-01	10.6500	10.7300	10.5250	10.5400	-1.311%	3,374,645	-40.228%
2026-06-30	10.6000	10.7400	10.5400	10.6800	+1.521%	3,711,447	-41.011%
2026-06-29	10.7800	10.7800	10.5200	10.5200	-2.412%	27,782,841	-40.114%
2026-06-26	10.7300	10.7950	10.6850	10.7800	+0.093%	6,640,259	-41.558%
2026-06-25	10.6500	10.7800	10.6000	10.7700	+0.186%	4,224,460	-41.504%
2026-06-24	10.9100	10.9100	10.6900	10.7500	-1.467%	3,754,717	-41.395%
2026-06-23	10.7300	10.9100	10.7200	10.9100	+1.488%	2,648,359	-42.255%
2026-06-22	10.8200	10.8950	10.7250	10.7500	-0.739%	2,786,873	-41.395%
2026-06-18	10.7300	10.8500	10.6800	10.8300	+1.026%	5,047,026	-41.828%
2026-06-17	10.8200	10.9300	10.7000	10.7200	-1.016%	3,531,884	-41.231%
2026-06-16	10.9500	11.0400	10.6400	10.8300	+1.595%	3,622,239	-41.828%
2026-06-15	10.8300	10.8616	10.6300	10.6600	-0.745%	1,209,230	-40.901%
2026-06-12	10.8200	10.8700	10.7100	10.7400	-0.371%	1,039,772	-41.341%
2026-06-11	10.9900	10.9900	10.7700	10.7800	-1.010%	779,626	-41.558%
2026-06-10	11.0200	11.0400	10.8800	10.8900	-1.000%	649,215	-42.149%
2026-06-09	10.8700	11.0000	10.8700	11.0000	+1.570%	993,389	-42.727%
2026-06-08	11.0300	11.0600	10.8100	10.8300	-1.366%	656,142	-41.828%
2026-06-05	10.9100	10.9950	10.9100	10.9800	+0.549%	758,427	-42.623%
2026-06-04	10.8900	10.9900	10.8900	10.9200	+0.275%	738,924	-42.308%
2026-06-03	10.9300	10.9900	10.8650	10.8900	-1.000%	903,877	-42.149%
2026-06-02	10.8600	11.0700	10.8600	11.0000	+0.733%	1,801,726	-42.727%
2026-06-01	10.8700	11.0200	10.8140	10.9200	-0.365%	1,374,274	-42.308%
2026-05-29	11.0100	11.0550	10.9600	10.9600	-0.273%	1,114,083	-42.518%
2026-05-28	10.8800	11.0350	10.8800	10.9900	+0.549%	1,060,831	-42.675%
2026-05-27	11.0500	11.0775	10.9100	10.9300	-0.996%	1,615,414	-42.360%
2026-05-26	10.9500	11.0500	10.8945	11.0400	+0.914%	1,486,586	-42.935%
2026-05-22	11.0200	11.0250	10.8600	10.9400	-0.091%	1,396,631	-42.413%
2026-05-21	10.9700	11.0400	10.8150	10.9500	-0.273%	1,365,088	-42.466%
2026-05-20	10.8600	11.0250	10.8300	10.9800	+1.479%	1,500,842	-42.623%
2026-05-19	10.9000	10.9450	10.7800	10.8200	-0.734%	1,358,831	-41.774%
2026-05-18	10.7600	10.9900	10.7600	10.9000	+0.554%	1,600,537	-42.202%
2026-05-15	10.9100	10.9100	10.7400	10.8400	-1.185%	1,589,672	-41.882%
2026-05-14	11.0000	11.0300	10.9150	10.9700	+0.183%	972,521	-42.571%
2026-05-13	10.7300	10.9900	10.7000	10.9500	+1.483%	1,206,987	-42.466%
2026-05-12	10.9500	10.9600	10.7050	10.7900	-1.551%	1,009,355	-41.613%
2026-05-11	10.9900	11.0450	10.9300	10.9600	-0.364%	1,351,190	-42.518%
2026-05-08	10.9400	11.0400	10.9101	11.0000	+0.825%	760,132	-42.727%
2026-05-07	10.9500	11.0400	10.8650	10.9100	-0.365%	1,030,919	-42.255%
2026-05-06	11.1100	11.1100	10.9341	10.9500	-0.635%	905,802	-42.466%
2026-05-05	10.9800	11.0600	10.9600	11.0200	+0.273%	929,977	-42.831%
2026-05-04	10.9700	11.0400	10.9600	10.9900	-0.453%	1,374,907	-42.675%
2026-05-01	10.9300	11.0500	10.8650	11.0400	+0.914%	1,862,461	-42.935%
2026-04-30	10.7800	10.9850	10.7750	10.9400	+1.862%	1,975,052	-42.413%
2026-04-29	10.6900	10.8900	10.6200	10.7400	-2.893%	2,784,853	-41.341%
2026-04-28	11.1500	11.1900	11.0250	11.0600	-0.271%	1,233,501	-43.038%
2026-04-27	11.0200	11.1250	11.0000	11.0900	-0.270%	829,406	-43.192%
2026-04-24	10.9900	11.1500	10.9900	11.1200	+0.725%	1,069,308	-43.345%
2026-04-23	10.9800	11.0500	10.9800	11.0400	0.000%	732,590	-42.935%
2026-04-22	11.0600	11.1487	11.0100	11.0400	+0.364%	847,427	-42.935%
2026-04-21	11.0500	11.0800	10.9500	11.0000	-0.181%	1,446,478	-42.727%
2026-04-20	11.1500	11.1500	10.9700	11.0200	-1.254%	1,609,289	-42.831%
2026-04-17	11.1400	11.1750	11.0400	11.1600	+0.813%	1,583,116	-43.548%
2026-04-16	11.1900	11.2100	11.0350	11.0700	-1.337%	1,324,004	-43.089%
2026-04-15	11.0200	11.2400	11.0000	11.2200	+1.355%	1,275,243	-43.850%
2026-04-14	11.0700	11.1000	11.0000	11.0700	-0.090%	1,539,838	-43.089%
2026-04-13	10.8100	11.0900	10.8050	11.0800	+2.026%	1,802,956	-43.141%
2026-04-10	10.8700	10.9250	10.8050	10.8600	+0.277%	1,279,253	-41.989%
2026-04-09	10.7300	10.8950	10.7300	10.8300	+0.651%	1,774,683	-41.828%
2026-04-08	10.6800	10.7900	10.6700	10.7600	+2.672%	2,219,324	-41.450%
2026-04-07	10.5500	10.5850	10.4700	10.4800	-0.664%	1,953,868	-39.885%
2026-04-06	10.5900	10.7100	10.5100	10.5500	-0.753%	1,538,078	-40.284%
2026-04-02	10.4100	10.6550	10.4100	10.6300	+0.950%	1,328,263	-40.734%
2026-04-01	10.5900	10.6174	10.4800	10.5300	-0.284%	1,470,627	-40.171%
2026-03-31	10.4600	10.5999	10.3950	10.5600	+0.190%	1,662,389	-40.341%
2026-03-30	10.5200	10.6799	10.4450	10.5400	+1.055%	1,895,100	-40.228%
2026-03-27	10.6000	10.6600	10.4000	10.4300	-1.974%	1,503,903	-39.597%
2026-03-26	10.6200	10.7100	10.5911	10.6400	+0.094%	1,431,421	-40.789%
2026-03-25	10.5700	10.7000	10.5450	10.6300	+1.528%	1,559,902	-40.734%
2026-03-24	10.3800	10.5900	10.3300	10.4700	+0.770%	1,597,433	-39.828%
2026-03-23	10.2600	10.4950	10.1700	10.3900	+3.280%	1,780,025	-39.365%
2026-03-20	10.4300	10.4500	10.0600	10.0600	-3.269%	3,919,245	-37.376%
2026-03-19	10.3400	10.5400	10.3400	10.4000	0.000%	1,063,393	-39.423%
2026-03-18	10.3700	10.5700	10.3400	10.4000	-0.288%	1,128,002	-39.423%
2026-03-17	10.4100	10.5600	10.4100	10.4300	+0.968%	1,296,681	-39.597%
2026-03-16	10.3900	10.4600	10.3000	10.3300	+0.584%	1,027,517	-39.013%
2026-03-13	10.4200	10.4600	10.2200	10.2700	-0.677%	1,923,934	-38.656%
2026-03-12	10.4300	10.5599	10.3000	10.3400	-1.804%	1,938,229	-39.072%
2026-03-11	10.5000	10.5800	10.4450	10.5300	-0.190%	1,661,480	-40.171%
2026-03-10	10.4200	10.6100	10.4000	10.5500	+0.764%	1,099,640	-40.284%
2026-03-09	10.4300	10.5150	10.1200	10.4700	-0.191%	1,795,271	-39.828%
2026-03-06	10.5300	10.5700	10.4100	10.4900	-0.757%	1,124,873	-39.943%
2026-03-05	10.5700	10.6850	10.5200	10.5700	-1.030%	650,566	-40.397%
2026-03-04	10.6200	10.7350	10.5400	10.6800	+1.232%	1,259,278	-41.011%
2026-03-03	10.4500	10.6900	10.4474	10.5500	-1.125%	985,982	-40.284%
2026-03-02	10.5000	10.8500	10.4050	10.6700	+0.660%	1,570,470	-40.956%
2026-02-27	10.7200	10.7900	10.6000	10.6000	-1.119%	951,089	-40.566%
2026-02-26	10.7300	10.7900	10.6600	10.7200	+0.657%	1,129,595	-41.231%
2026-02-25	10.6500	10.7200	10.5750	10.6500	+0.094%	612,906	-40.845%
2026-02-24	10.5000	10.6800	10.4900	10.6400	+1.818%	1,026,798	-40.789%
2026-02-23	10.6400	10.7000	10.4500	10.4500	-1.693%	1,135,760	-39.713%
2026-02-20	10.5500	10.6502	10.4900	10.6300	+0.854%	840,153	-40.734%
2026-02-19	10.5500	10.6100	10.4500	10.5400	-0.095%	1,209,783	-40.228%
2026-02-18	10.6600	10.7100	10.5500	10.5500	-1.217%	1,158,634	-40.284%
2026-02-17	10.6200	10.7400	10.5300	10.6800	+0.565%	1,066,132	-41.011%
2026-02-13	10.6300	10.6750	10.4300	10.6200	+0.568%	1,089,734	-40.678%
2026-02-12	10.7500	10.7650	10.5350	10.5600	-1.124%	1,862,478	-40.341%
2026-02-11	10.8000	10.9200	10.6800	10.6800	-0.280%	1,286,175	-41.011%
2026-02-10	10.7300	10.8450	10.6600	10.7100	+0.187%	1,267,799	-41.176%
2026-02-09	10.8000	10.8200	10.5850	10.6900	-1.019%	973,548	-41.066%
2026-02-06	10.7600	10.8350	10.7306	10.8000	+0.746%	1,027,089	-41.667%
2026-02-05	10.9000	10.9200	10.7100	10.7200	-1.380%	1,208,056	-41.231%
2026-02-04	10.8500	10.8900	10.7550	10.8700	0.000%	1,003,921	-42.042%
2026-02-03	10.7900	10.9100	10.6700	10.8700	+0.835%	1,376,766	-42.042%
2026-02-02	10.7300	10.8600	10.6300	10.7800	-0.278%	1,761,343	-41.558%
2026-01-30	10.9500	10.9500	10.5200	10.8100	-1.279%	3,272,817	-41.721%
2026-01-29	10.8100	11.0200	10.6250	10.9500	+2.528%	4,524,110	-42.466%
2026-01-28	11.1900	11.2050	10.4900	10.6800	+5.534%	5,338,739	-41.011%
2026-01-27	9.9900	10.1350	9.9700	10.1200	+0.998%	637,494	-37.747%
2026-01-26	9.9300	10.0800	9.8550	10.0200	+1.008%	898,282	-37.126%
2026-01-23	10.0700	10.0700	9.9000	9.9200	-0.701%	687,139	-36.492%
2026-01-22	10.1200	10.1750	9.9800	9.9900	-1.285%	721,334	-36.937%
2026-01-21	10.0400	10.1450	9.9900	10.1200	+0.998%	1,048,083	-37.747%
2026-01-20	10.0200	10.0500	9.9300	10.0200	-1.281%	743,121	-37.126%
2026-01-16	10.0500	10.1700	10.0300	10.1500	+0.595%	831,607	-37.931%
2026-01-15	9.9900	10.1650	9.9350	10.0900	+0.900%	1,199,544	-37.562%
2026-01-14	9.8900	10.0100	9.8250	10.0000	+1.420%	739,654	-37.000%
2026-01-13	9.9700	10.0200	9.8100	9.8600	-1.202%	695,188	-36.105%
2026-01-12	9.9300	9.9900	9.8500	9.9800	+0.100%	653,721	-36.874%
2026-01-09	10.0200	10.1100	9.9500	9.9700	+0.201%	1,136,012	-36.810%
2026-01-08	9.7000	10.0100	9.7000	9.9500	+1.947%	1,204,107	-36.683%
2026-01-07	9.8300	9.8700	9.6400	9.7600	-0.510%	1,399,861	-35.451%
2026-01-06	9.8600	9.8800	9.7000	9.8100	-0.406%	1,466,649	-35.780%
2026-01-05	9.8600	9.8900	9.7100	9.8500	-0.101%	1,420,039	-36.041%
2026-01-02	9.7000	9.9300	9.6000	9.8600	+1.860%	866,461	-36.105%
2025-12-31	9.6900	9.7800	9.6300	9.6800	-2.419%	1,065,134	-34.917%
2025-12-30	9.9700	9.9700	9.8850	9.9200	0.000%	986,109	-36.492%
2025-12-29	10.0100	10.0199	9.9000	9.9200	-0.402%	914,582	-36.492%
2025-12-26	9.9900	10.0000	9.9150	9.9600	-0.200%	507,719	-36.747%
2025-12-24	9.9300	9.9877	9.8750	9.9800	+0.302%	476,659	-36.874%
2025-12-23	10.0700	10.1100	9.9100	9.9500	-1.583%	930,105	-36.683%
2025-12-22	10.0200	10.1799	10.0200	10.1100	+0.798%	1,145,361	-37.685%
2025-12-19	10.0800	10.1190	10.0300	10.0300	-0.889%	2,668,346	-37.188%
2025-12-18	10.1400	10.1700	10.0100	10.1200	-0.099%	1,089,017	-37.747%
2025-12-17	10.0200	10.1700	9.9800	10.1300	+2.117%	1,578,736	-37.808%
2025-12-16	10.1300	10.1800	9.9000	9.9200	-2.650%	1,080,917	-36.492%
2025-12-15	10.1400	10.2200	10.0800	10.1900	+0.692%	1,123,021	-38.175%
2025-12-12	10.1200	10.1950	10.0800	10.1200	+0.099%	914,085	-37.747%
2025-12-11	10.1600	10.1800	10.0700	10.1100	0.000%	752,389	-37.685%
2025-12-10	10.0100	10.1950	10.0100	10.1100	+0.697%	841,099	-37.685%
2025-12-09	10.0400	10.0950	10.0000	10.0400	+0.702%	775,471	-37.251%
2025-12-08	10.0800	10.1250	9.9700	9.9700	-1.773%	878,200	-36.810%
2025-12-05	9.9700	10.1600	9.9500	10.1500	+1.805%	664,255	-37.931%
2025-12-04	10.1700	10.1750	9.9500	9.9700	-1.773%	703,518	-36.810%
2025-12-03	10.1300	10.1800	10.1050	10.1500	+0.396%	720,625	-37.931%
2025-12-02	10.1300	10.1300	10.0450	10.1100	+0.099%	816,108	-37.685%
2025-12-01	10.0800	10.1050	10.0150	10.1000	-0.296%	777,576	-37.624%
2025-11-28	10.2200	10.2300	10.0900	10.1300	-1.074%	591,845	-37.808%
2025-11-26	10.2200	10.3700	10.2000	10.2400	+0.589%	1,587,960	-38.477%
2025-11-25	9.9700	10.2600	9.9700	10.1800	+2.414%	889,593	-38.114%
2025-11-24	9.9400	9.9400	9.8200	9.9400	0.000%	762,920	-36.620%
2025-11-21	9.8100	10.0000	9.7550	9.9400	+1.949%	1,080,242	-36.620%
2025-11-20	9.7000	9.8200	9.7000	9.7500	+0.827%	683,141	-35.385%
2025-11-19	9.7400	9.7800	9.6533	9.6700	-0.719%	938,148	-34.850%
2025-11-18	9.7000	9.7900	9.6700	9.7400	+0.103%	655,321	-35.318%
2025-11-17	9.8400	9.8600	9.7000	9.7300	-1.518%	919,477	-35.252%
2025-11-14	9.8800	9.9000	9.7700	9.8800	-0.202%	841,598	-36.235%
2025-11-13	9.8800	9.9600	9.8500	9.9000	+0.101%	672,548	-36.364%
2025-11-12	9.9100	9.9613	9.8700	9.8900	-0.403%	715,529	-36.299%
2025-11-11	9.8000	9.9500	9.8000	9.9300	+1.846%	625,588	-36.556%
2025-11-10	9.8300	9.8400	9.7300	9.7500	-0.814%	1,116,136	-35.385%
2025-11-07	9.8000	9.8600	9.7150	9.8300	+0.409%	882,076	-35.910%
2025-11-06	9.9000	9.9250	9.7800	9.7900	-1.410%	665,585	-35.649%
2025-11-05	9.9300	10.0100	9.9200	9.9300	+0.506%	669,290	-36.556%
2025-11-04	9.7000	9.9250	9.7000	9.8800	+1.751%	797,383	-36.235%
2025-11-03	9.8200	9.8200	9.6300	9.7100	-0.817%	1,517,445	-35.118%
2025-10-31	10.1000	10.1200	9.4913	9.7900	-2.002%	1,477,637	-35.649%
2025-10-30	10.0700	10.1000	9.8800	9.9900	-1.089%	1,102,630	-36.937%
2025-10-29	10.0800	10.2350	10.0500	10.1000	-0.493%	1,114,117	-37.624%
2025-10-28	10.2000	10.2500	10.1100	10.1500	-0.976%	647,194	-37.931%
2025-10-27	10.2600	10.2600	10.1600	10.2500	-0.292%	809,472	-38.537%
2025-10-24	10.3200	10.3500	10.2200	10.2800	+0.293%	731,067	-38.716%
2025-10-23	10.3100	10.3100	10.1500	10.2500	-0.774%	630,510	-38.537%
2025-10-22	10.2200	10.3800	10.2200	10.3300	+1.573%	1,043,431	-39.013%
2025-10-21	10.1800	10.2100	10.1200	10.1700	+0.197%	479,606	-38.053%
2025-10-20	10.2500	10.2900	10.0550	10.1500	+1.703%	787,296	-37.931%
2025-10-17	9.8900	9.9800	9.8600	9.9800	+1.012%	600,620	-36.874%
2025-10-16	10.1500	10.2300	9.8250	9.8800	-3.042%	1,466,561	-36.235%
2025-10-15	10.2200	10.3299	10.1600	10.1900	+0.197%	876,531	-38.175%
2025-10-14	9.8800	10.1900	9.8550	10.1700	+2.727%	791,082	-38.053%
2025-10-13	9.7300	9.9350	9.7200	9.9000	+2.273%	697,457	-36.364%
2025-10-10	9.7500	9.8600	9.6310	9.6800	-0.616%	807,803	-34.917%
2025-10-09	9.9200	9.9200	9.7050	9.7400	-2.012%	1,031,898	-35.318%
2025-10-08	9.9800	10.0400	9.9148	9.9400	-0.600%	860,843	-36.620%
2025-10-07	9.9800	10.0600	9.9100	10.0000	0.000%	642,801	-37.000%
2025-10-06	10.2800	10.2800	9.9348	10.0000	-2.629%	934,280	-37.000%
2025-10-03	10.2600	10.4100	10.2450	10.2700	+0.391%	936,341	-38.656%
2025-10-02	10.1300	10.2700	10.1200	10.2300	+1.087%	823,014	-38.416%
2025-10-01	10.1300	10.2224	9.9300	10.1200	-0.099%	1,068,141	-37.747%
2025-09-30	9.9600	10.1400	9.9072	10.1300	-0.589%	1,071,142	-37.808%
2025-09-29	10.2400	10.2400	10.1150	10.1900	-0.488%	879,422	-38.175%
2025-09-26	10.3400	10.3600	10.1700	10.2400	-0.389%	587,485	-38.477%
2025-09-25	10.4200	10.4300	10.2700	10.2800	-1.627%	892,093	-38.716%
2025-09-24	10.4600	10.5100	10.4200	10.4500	-0.476%	816,578	-39.713%
2025-09-23	10.4800	10.6150	10.4400	10.5000	+0.095%	1,088,740	-40.000%
2025-09-22	10.5400	10.5500	10.3800	10.4900	-0.569%	800,401	-39.943%
2025-09-19	10.6900	10.7250	10.5300	10.5500	-1.125%	1,770,738	-40.284%
2025-09-18	10.5300	10.7000	10.4900	10.6700	+1.522%	896,877	-40.956%
2025-09-17	10.4800	10.7100	10.4800	10.5100	-0.095%	969,590	-40.057%
2025-09-16	10.7600	10.8000	10.4650	10.5200	-2.321%	839,896	-40.114%
2025-09-15	10.8800	10.8800	10.7253	10.7700	-0.646%	1,008,330	-41.504%
2025-09-12	10.9700	11.0200	10.7750	10.8400	-1.455%	587,885	-41.882%
2025-09-11	11.0100	11.1100	10.9600	11.0000	-0.181%	905,127	-42.727%
2025-09-10	11.0500	11.0900	10.9600	11.0200	0.000%	563,096	-42.831%
2025-09-09	10.8900	11.0450	10.8900	11.0200	+0.273%	629,872	-42.831%
2025-09-08	10.9100	11.0000	10.8850	10.9900	+0.091%	744,024	-42.675%
2025-09-05	10.9200	11.0400	10.9100	10.9800	+0.826%	926,628	-42.623%
2025-09-04	10.7200	10.8900	10.7200	10.8900	+1.871%	795,133	-42.149%
2025-09-03	10.4600	10.7050	10.4600	10.6900	+1.810%	676,906	-41.066%
2025-09-02	10.4600	10.5400	10.4150	10.5000	-0.850%	819,373	-40.000%
2025-08-29	10.4800	10.6050	10.4400	10.5900	+1.340%	1,073,765	-40.510%
2025-08-28	10.3900	10.4500	10.3100	10.4500	+0.869%	612,947	-39.713%
2025-08-27	10.3200	10.3900	10.2900	10.3600	0.000%	527,311	-39.189%
2025-08-26	10.2500	10.3800	10.2200	10.3600	+0.778%	737,216	-39.189%
2025-08-25	10.3500	10.3800	10.2800	10.2800	-1.059%	537,531	-38.716%
2025-08-22	10.1300	10.4000	10.1300	10.3900	+3.178%	1,211,012	-39.365%
2025-08-21	10.2000	10.2200	10.0600	10.0700	-1.947%	497,489	-37.438%
2025-08-20	10.2500	10.3250	10.2100	10.2700	+0.588%	715,457	-38.656%
2025-08-19	10.0300	10.2400	10.0300	10.2100	+1.795%	780,240	-38.296%
2025-08-18	10.0900	10.1200	10.0050	10.0300	-0.298%	495,862	-37.188%
2025-08-15	10.1300	10.1498	10.0400	10.0600	-0.495%	831,238	-37.376%
2025-08-14	10.0700	10.1300	10.0300	10.1100	-0.197%	683,806	-37.685%
2025-08-13	10.0700	10.1450	10.0300	10.1300	+0.896%	868,025	-37.808%
2025-08-12	9.9700	10.0685	9.9500	10.0400	+1.414%	562,096	-37.251%
2025-08-11	10.0200	10.0600	9.8700	9.9000	-1.198%	675,952	-36.364%
2025-08-08	9.9800	10.0938	9.9250	10.0200	+0.704%	697,048	-37.126%
2025-08-07	9.9000	9.9750	9.8900	9.9500	+1.015%	723,203	-36.683%
2025-08-06	9.9200	9.9200	9.8200	9.8500	-0.905%	718,524	-36.041%
2025-08-05	9.9000	9.9450	9.8450	9.9400	+0.303%	740,310	-36.620%
2025-08-04	9.8000	9.9500	9.7800	9.9100	+1.329%	1,012,970	-36.428%
2025-08-01	9.7400	9.7900	9.5950	9.7800	+1.663%	1,756,026	-35.583%
2025-07-31	9.6600	9.7750	9.5800	9.6200	-0.517%	2,285,586	-34.511%
2025-07-30	9.9200	9.9850	9.6150	9.6700	-1.327%	1,570,444	-34.850%
2025-07-29	9.8300	9.8350	9.7550	9.8000	+0.410%	921,658	-35.714%
2025-07-28	9.8600	9.8950	9.7300	9.7600	-1.014%	1,551,402	-35.451%
2025-07-25	9.8500	9.8764	9.7700	9.8600	+0.407%	456,706	-36.105%
2025-07-24	9.8400	9.9600	9.8100	9.8200	-0.203%	617,239	-35.845%
2025-07-23	9.7400	9.8800	9.7300	9.8400	+1.027%	911,498	-35.976%
2025-07-22	9.6900	9.8850	9.6800	9.7400	+0.412%	892,695	-35.318%
2025-07-21	9.7300	9.8400	9.6900	9.7000	-0.206%	860,174	-35.052%
2025-07-18	9.9300	9.9400	9.6050	9.7200	-1.520%	1,305,901	-35.185%
2025-07-17	9.9000	10.0350	9.8650	9.8700	-0.704%	1,715,697	-36.170%
2025-07-16	9.8800	9.9950	9.8000	9.9400	+0.811%	1,330,567	-36.620%
2025-07-15	9.9700	10.0300	9.8450	9.8600	-1.301%	1,094,411	-36.105%
2025-07-14	9.9500	10.0200	9.9300	9.9900	+0.402%	699,812	-36.937%
2025-07-11	10.0000	10.0299	9.9300	9.9500	-1.093%	794,557	-36.683%
2025-07-10	9.9300	10.0800	9.9000	10.0600	+1.309%	2,206,703	-37.376%
2025-07-09	9.8900	9.9500	9.8700	9.9300	+0.608%	769,402	-36.556%
2025-07-08	9.8100	9.9500	9.7900	9.8700	+0.612%	831,069	-36.170%
2025-07-07	9.8400	9.9050	9.7700	9.8100	-0.507%	1,093,411	-35.780%
2025-07-03	9.9000	9.9600	9.8500	9.8600	-0.605%	447,558	-36.105%
2025-07-02	9.7900	9.9500	9.7794	9.9200	+1.328%	999,340	-36.492%
2025-07-01	9.6400	9.9150	9.6300	9.7900	+1.136%	976,865	-35.649%
2025-06-30	9.6200	9.6800	9.5300	9.6800	-1.325%	1,426,962	-34.917%
2025-06-27	9.8800	9.8800	9.7100	9.8100	-0.406%	3,717,613	-35.780%
2025-06-26	9.7900	9.8690	9.7100	9.8500	+0.922%	1,254,256	-36.041%
2025-06-25	9.7900	9.9300	9.7400	9.7600	-0.712%	1,269,688	-35.451%
2025-06-24	9.9100	9.9650	9.8000	9.8300	-0.203%	1,072,686	-35.910%
2025-06-23	9.8500	9.8800	9.7150	9.8500	-0.203%	1,374,019	-36.041%
2025-06-20	9.8700	9.9050	9.7900	9.8700	+0.714%	3,469,876	-36.170%
2025-06-18	9.6800	9.9000	9.6614	9.8000	+0.927%	1,021,186	-35.714%
2025-06-17	9.7300	9.8300	9.7000	9.7100	-0.817%	1,032,227	-35.118%
2025-06-16	9.8500	9.9100	9.7800	9.7900	-0.305%	1,084,069	-35.649%
2025-06-13	9.9000	9.9100	9.7750	9.8200	-1.603%	1,993,383	-35.845%
2025-06-12	10.0100	10.0700	9.9600	9.9800	-0.795%	1,404,633	-36.874%
2025-06-11	10.1000	10.1200	9.9900	10.0600	+0.399%	2,228,081	-37.376%
2025-06-10	10.0500	10.0900	9.9800	10.0200	-0.100%	2,111,758	-37.126%
2025-06-09	9.9500	10.1300	9.9300	10.0300	+0.804%	1,098,625	-37.188%
2025-06-06	9.9200	9.9500	9.8500	9.9500	+1.118%	626,781	-36.683%
2025-06-05	9.8500	9.9099	9.7701	9.8400	+0.204%	963,430	-35.976%
2025-06-04	9.8400	9.8750	9.7500	9.8200	-0.406%	876,254	-35.845%
2025-06-03	9.7500	9.9200	9.6800	9.8600	+1.336%	865,798	-36.105%
2025-06-02	9.8000	9.8000	9.6901	9.7300	-1.017%	907,061	-35.252%
2025-05-30	9.8800	9.8900	9.7700	9.8300	-0.707%	1,327,589	-35.910%
2025-05-29	9.9000	9.9200	9.8300	9.9000	+0.610%	611,705	-36.364%
2025-05-28	9.7900	9.9300	9.7800	9.8400	+0.408%	834,707	-35.976%
2025-05-27	9.7200	9.8100	9.5700	9.8000	+1.765%	826,503	-35.714%
2025-05-23	9.4700	9.6700	9.4700	9.6300	+0.313%	742,300	-34.579%
2025-05-22	9.5000	9.6800	9.3912	9.6000	+0.629%	1,039,543	-34.375%
2025-05-21	9.7700	9.8050	9.5100	9.5400	-2.950%	988,718	-33.962%
2025-05-20	9.8600	9.9650	9.8200	9.8300	-0.506%	1,035,090	-35.910%
2025-05-19	9.7900	9.8900	9.7700	9.8800	-0.604%	830,139	-36.235%
2025-05-16	9.9200	9.9700	9.8650	9.9400	+0.506%	870,493	-36.620%
2025-05-15	9.7000	9.9150	9.7000	9.8900	+1.644%	968,143	-36.299%
2025-05-14	9.9000	9.9150	9.7000	9.7300	-1.816%	1,096,998	-35.252%
2025-05-13	9.8600	10.0000	9.8500	9.9100	+1.122%	1,637,770	-36.428%
2025-05-12	9.7900	9.8300	9.7000	9.8000	+2.190%	1,569,782	-35.714%
2025-05-09	9.5600	9.6150	9.5000	9.5900	+0.524%	1,006,917	-34.307%
2025-05-08	9.5000	9.5750	9.4700	9.5400	+1.166%	775,288	-33.962%
2025-05-07	9.3800	9.4900	9.3800	9.4300	+0.964%	957,574	-33.192%
2025-05-06	9.3800	9.4400	9.3000	9.3400	-1.268%	725,393	-32.548%
2025-05-05	9.4400	9.5100	9.3800	9.4600	-0.316%	799,184	-33.404%
2025-05-02	9.4400	9.5350	9.3910	9.4900	+0.743%	789,328	-33.614%
2025-05-01	9.3900	9.5050	9.3250	9.4200	+0.534%	1,204,796	-33.121%
2025-04-30	9.3800	9.4450	9.2150	9.3700	-1.576%	1,063,332	-32.764%
2025-04-29	9.3600	9.5300	9.3000	9.5200	+1.384%	939,857	-33.824%
2025-04-28	9.2400	9.5200	9.2288	9.3900	+1.954%	1,306,619	-32.907%
2025-04-25	9.4400	9.4400	9.0150	9.2100	+1.320%	2,018,804	-31.596%
2025-04-24	9.0500	9.1800	9.0400	9.0900	0.000%	2,193,006	-30.693%
2025-04-23	9.0500	9.2300	9.0150	9.0900	+5.330%	3,059,009	-30.693%
2025-04-22	8.2700	8.6400	8.2700	8.6300	+5.630%	1,876,987	-26.999%
2025-04-21	8.2600	8.3050	8.0900	8.1700	-2.156%	881,208	-22.889%
2025-04-17	8.1600	8.3950	8.1600	8.3500	+2.203%	1,013,226	-24.551%
2025-04-16	8.2800	8.3131	8.1300	8.1700	-2.038%	995,646	-22.889%
2025-04-15	8.2700	8.4550	8.2700	8.3400	+0.361%	1,328,190	-24.460%
2025-04-14	8.2500	8.4350	8.2250	8.3100	+2.719%	1,668,762	-24.188%
2025-04-11	8.1500	8.2050	7.8800	8.0900	-1.462%	1,627,518	-22.126%

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