Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.52
-0.05 (-0.47%)
Mar 6, 2026, 1:27 PM EST - Market open
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.53 | 10.57 | 10.41 | 10.51 | - | -0.61% | 501,001 |
| Mar 5, 2026 | 10.57 | 10.69 | 10.52 | 10.57 | 10.57 | -1.03% | 649,672 |
| Mar 4, 2026 | 10.62 | 10.74 | 10.54 | 10.68 | 10.68 | 1.23% | 1,221,405 |
| Mar 3, 2026 | 10.45 | 10.69 | 10.45 | 10.55 | 10.55 | -1.12% | 985,448 |
| Mar 2, 2026 | 10.50 | 10.85 | 10.41 | 10.67 | 10.67 | 0.66% | 1,470,003 |
| Feb 27, 2026 | 10.72 | 10.79 | 10.60 | 10.60 | 10.60 | -1.12% | 951,089 |
| Feb 26, 2026 | 10.73 | 10.79 | 10.66 | 10.72 | 10.72 | 0.66% | 1,129,814 |
| Feb 25, 2026 | 10.65 | 10.72 | 10.58 | 10.65 | 10.65 | 0.09% | 612,905 |
| Feb 24, 2026 | 10.50 | 10.68 | 10.49 | 10.64 | 10.64 | 1.82% | 1,026,797 |
| Feb 23, 2026 | 10.64 | 10.70 | 10.45 | 10.45 | 10.45 | -1.69% | 1,135,759 |
| Feb 20, 2026 | 10.55 | 10.65 | 10.49 | 10.63 | 10.63 | 0.85% | 840,153 |
| Feb 19, 2026 | 10.55 | 10.61 | 10.45 | 10.54 | 10.54 | -0.09% | 1,209,783 |
| Feb 18, 2026 | 10.66 | 10.71 | 10.55 | 10.55 | 10.55 | -1.22% | 1,158,634 |
| Feb 17, 2026 | 10.62 | 10.74 | 10.53 | 10.68 | 10.68 | 0.56% | 1,066,953 |
| Feb 13, 2026 | 10.63 | 10.68 | 10.43 | 10.62 | 10.62 | 0.57% | 1,089,734 |
| Feb 12, 2026 | 10.75 | 10.77 | 10.54 | 10.56 | 10.56 | -1.12% | 1,862,478 |
| Feb 11, 2026 | 10.80 | 10.92 | 10.68 | 10.68 | 10.68 | -0.28% | 1,286,175 |
| Feb 10, 2026 | 10.73 | 10.85 | 10.66 | 10.71 | 10.71 | 0.19% | 1,267,799 |
| Feb 9, 2026 | 10.80 | 10.82 | 10.59 | 10.69 | 10.69 | -1.02% | 973,548 |
| Feb 6, 2026 | 10.76 | 10.84 | 10.73 | 10.80 | 10.80 | 0.75% | 1,027,089 |
| Feb 5, 2026 | 10.90 | 10.92 | 10.71 | 10.72 | 10.72 | -1.38% | 1,208,056 |
| Feb 4, 2026 | 10.85 | 10.89 | 10.76 | 10.87 | 10.87 | - | 1,003,921 |
| Feb 3, 2026 | 10.79 | 10.91 | 10.67 | 10.87 | 10.87 | 0.83% | 1,376,766 |
| Feb 2, 2026 | 10.73 | 10.86 | 10.63 | 10.78 | 10.78 | -0.28% | 1,761,343 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.52 | 10.81 | 10.81 | -1.28% | 3,272,817 |
| Jan 29, 2026 | 10.81 | 11.02 | 10.63 | 10.95 | 10.95 | 2.53% | 4,524,110 |
| Jan 28, 2026 | 11.19 | 11.21 | 10.49 | 10.68 | 10.68 | 5.53% | 5,338,739 |
| Jan 27, 2026 | 9.99 | 10.14 | 9.97 | 10.12 | 10.12 | 1.00% | 637,494 |
| Jan 26, 2026 | 9.93 | 10.08 | 9.86 | 10.02 | 10.02 | 1.01% | 898,901 |
| Jan 23, 2026 | 10.07 | 10.07 | 9.90 | 9.92 | 9.92 | -0.70% | 687,139 |
| Jan 22, 2026 | 10.12 | 10.18 | 9.98 | 9.99 | 9.99 | -1.28% | 721,334 |
| Jan 21, 2026 | 10.04 | 10.15 | 9.99 | 10.12 | 10.12 | 1.00% | 1,048,083 |
| Jan 20, 2026 | 10.02 | 10.05 | 9.93 | 10.02 | 10.02 | -1.28% | 744,168 |
| Jan 16, 2026 | 10.05 | 10.17 | 10.03 | 10.15 | 10.15 | 0.59% | 833,331 |
| Jan 15, 2026 | 9.99 | 10.17 | 9.94 | 10.09 | 10.09 | 0.90% | 1,200,945 |
| Jan 14, 2026 | 9.89 | 10.01 | 9.83 | 10.00 | 10.00 | 1.42% | 741,030 |
| Jan 13, 2026 | 9.97 | 10.02 | 9.81 | 9.86 | 9.86 | -1.20% | 697,716 |
| Jan 12, 2026 | 9.93 | 9.99 | 9.85 | 9.98 | 9.98 | 0.10% | 654,850 |
| Jan 9, 2026 | 10.02 | 10.11 | 9.95 | 9.97 | 9.97 | 0.20% | 1,143,539 |
| Jan 8, 2026 | 9.70 | 10.01 | 9.70 | 9.95 | 9.95 | 1.95% | 1,205,383 |
| Jan 7, 2026 | 9.83 | 9.87 | 9.64 | 9.76 | 9.76 | -0.51% | 1,401,161 |
| Jan 6, 2026 | 9.86 | 9.88 | 9.70 | 9.81 | 9.81 | -0.41% | 1,467,650 |
| Jan 5, 2026 | 9.86 | 9.89 | 9.71 | 9.85 | 9.85 | -0.10% | 1,421,710 |
| Jan 2, 2026 | 9.70 | 9.93 | 9.60 | 9.86 | 9.86 | 1.86% | 867,601 |
| Dec 31, 2025 | 9.69 | 9.78 | 9.63 | 9.68 | 9.68 | -2.42% | 1,065,934 |
| Dec 30, 2025 | 9.97 | 9.97 | 9.89 | 9.92 | 9.67 | - | 986,840 |
| Dec 29, 2025 | 10.01 | 10.02 | 9.90 | 9.92 | 9.67 | -0.40% | 915,282 |
| Dec 26, 2025 | 9.99 | 10.00 | 9.92 | 9.96 | 9.71 | -0.20% | 508,323 |
| Dec 24, 2025 | 9.93 | 9.99 | 9.88 | 9.98 | 9.73 | 0.30% | 477,259 |
| Dec 23, 2025 | 10.07 | 10.11 | 9.91 | 9.95 | 9.70 | -1.58% | 930,505 |
| Dec 22, 2025 | 10.02 | 10.18 | 10.02 | 10.11 | 9.86 | 0.80% | 1,146,483 |
| Dec 19, 2025 | 10.08 | 10.12 | 10.03 | 10.03 | 9.78 | -0.89% | 2,669,403 |
| Dec 18, 2025 | 10.14 | 10.17 | 10.01 | 10.12 | 9.86 | -0.10% | 1,090,538 |
| Dec 17, 2025 | 10.02 | 10.17 | 9.98 | 10.13 | 9.87 | 2.12% | 1,579,752 |
| Dec 16, 2025 | 10.13 | 10.18 | 9.90 | 9.92 | 9.67 | -2.65% | 1,081,517 |
| Dec 15, 2025 | 10.14 | 10.22 | 10.08 | 10.19 | 9.93 | 0.69% | 1,124,321 |
| Dec 12, 2025 | 10.12 | 10.20 | 10.08 | 10.12 | 9.86 | 0.10% | 914,658 |
| Dec 11, 2025 | 10.16 | 10.18 | 10.07 | 10.11 | 9.86 | - | 752,989 |
| Dec 10, 2025 | 10.01 | 10.20 | 10.01 | 10.11 | 9.86 | 0.70% | 842,399 |
| Dec 9, 2025 | 10.04 | 10.10 | 10.00 | 10.04 | 9.79 | 0.70% | 776,251 |
| Dec 8, 2025 | 10.08 | 10.13 | 9.97 | 9.97 | 9.72 | -1.77% | 878,400 |
| Dec 5, 2025 | 9.97 | 10.16 | 9.95 | 10.15 | 9.89 | 1.81% | 664,655 |
| Dec 4, 2025 | 10.17 | 10.18 | 9.95 | 9.97 | 9.72 | -1.77% | 704,312 |
| Dec 3, 2025 | 10.13 | 10.18 | 10.11 | 10.15 | 9.89 | 0.40% | 720,826 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.05 | 10.11 | 9.86 | 0.10% | 816,503 |
| Dec 1, 2025 | 10.08 | 10.11 | 10.02 | 10.10 | 9.85 | -0.30% | 777,976 |
| Nov 28, 2025 | 10.22 | 10.23 | 10.09 | 10.13 | 9.87 | -1.07% | 592,145 |
| Nov 26, 2025 | 10.22 | 10.37 | 10.20 | 10.24 | 9.98 | 0.59% | 1,588,520 |
| Nov 25, 2025 | 9.97 | 10.26 | 9.97 | 10.18 | 9.92 | 2.41% | 890,404 |
| Nov 24, 2025 | 9.94 | 9.94 | 9.82 | 9.94 | 9.69 | - | 763,120 |
| Nov 21, 2025 | 9.81 | 10.00 | 9.76 | 9.94 | 9.69 | 1.95% | 1,081,409 |
| Nov 20, 2025 | 9.70 | 9.82 | 9.70 | 9.75 | 9.50 | 0.83% | 683,814 |
| Nov 19, 2025 | 9.74 | 9.78 | 9.65 | 9.67 | 9.43 | -0.72% | 939,134 |
| Nov 18, 2025 | 9.70 | 9.79 | 9.67 | 9.74 | 9.49 | 0.10% | 655,794 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.70 | 9.73 | 9.48 | -1.52% | 920,232 |
| Nov 14, 2025 | 9.88 | 9.90 | 9.77 | 9.88 | 9.63 | -0.20% | 841,598 |
| Nov 13, 2025 | 9.88 | 9.96 | 9.85 | 9.90 | 9.65 | 0.10% | 672,990 |
| Nov 12, 2025 | 9.91 | 9.96 | 9.87 | 9.89 | 9.64 | -0.40% | 716,075 |
| Nov 11, 2025 | 9.80 | 9.95 | 9.80 | 9.93 | 9.68 | 1.85% | 626,882 |
| Nov 10, 2025 | 9.83 | 9.84 | 9.73 | 9.75 | 9.50 | -0.81% | 1,116,540 |
| Nov 7, 2025 | 9.80 | 9.86 | 9.72 | 9.83 | 9.58 | 0.41% | 882,719 |
| Nov 6, 2025 | 9.90 | 9.93 | 9.78 | 9.79 | 9.54 | -1.41% | 666,185 |
| Nov 5, 2025 | 9.93 | 10.01 | 9.92 | 9.93 | 9.68 | 0.51% | 669,662 |
| Nov 4, 2025 | 9.70 | 9.93 | 9.70 | 9.88 | 9.63 | 1.75% | 798,340 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.63 | 9.71 | 9.47 | -0.82% | 1,517,445 |
| Oct 31, 2025 | 10.10 | 10.12 | 9.49 | 9.79 | 9.54 | -2.00% | 1,477,637 |
| Oct 30, 2025 | 10.07 | 10.10 | 9.88 | 9.99 | 9.74 | -1.09% | 1,102,630 |
| Oct 29, 2025 | 10.08 | 10.24 | 10.05 | 10.10 | 9.85 | -0.49% | 1,114,117 |
| Oct 28, 2025 | 10.20 | 10.25 | 10.11 | 10.15 | 9.89 | -0.98% | 647,594 |
| Oct 27, 2025 | 10.26 | 10.26 | 10.16 | 10.25 | 9.99 | -0.29% | 810,172 |
| Oct 24, 2025 | 10.32 | 10.35 | 10.22 | 10.28 | 10.02 | 0.29% | 731,067 |
| Oct 23, 2025 | 10.31 | 10.31 | 10.15 | 10.25 | 9.99 | -0.77% | 630,510 |
| Oct 22, 2025 | 10.22 | 10.38 | 10.22 | 10.33 | 10.07 | 1.57% | 1,045,228 |
| Oct 21, 2025 | 10.18 | 10.21 | 10.12 | 10.17 | 9.91 | 0.20% | 480,245 |
| Oct 20, 2025 | 10.25 | 10.29 | 10.06 | 10.15 | 9.89 | 1.70% | 787,296 |
| Oct 17, 2025 | 9.89 | 9.98 | 9.86 | 9.98 | 9.73 | 1.01% | 600,620 |
| Oct 16, 2025 | 10.15 | 10.23 | 9.83 | 9.88 | 9.63 | -3.04% | 1,466,561 |
| Oct 15, 2025 | 10.22 | 10.33 | 10.16 | 10.19 | 9.93 | 0.20% | 876,531 |
| Oct 14, 2025 | 9.88 | 10.19 | 9.86 | 10.17 | 9.91 | 2.73% | 791,082 |
| Oct 13, 2025 | 9.73 | 9.94 | 9.72 | 9.90 | 9.65 | 2.27% | 697,457 |