Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.15
+0.18 (1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.97 | 10.16 | 9.95 | 10.15 | 10.15 | 1.81% | 631,473 |
| Dec 4, 2025 | 10.17 | 10.18 | 9.95 | 9.97 | 9.97 | -1.77% | 704,183 |
| Dec 3, 2025 | 10.13 | 10.18 | 10.11 | 10.15 | 10.15 | 0.40% | 720,824 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.05 | 10.11 | 10.11 | 0.10% | 816,301 |
| Dec 1, 2025 | 10.08 | 10.11 | 10.02 | 10.10 | 10.10 | -0.30% | 777,948 |
| Nov 28, 2025 | 10.22 | 10.23 | 10.09 | 10.13 | 10.13 | -1.07% | 592,084 |
| Nov 26, 2025 | 10.22 | 10.37 | 10.20 | 10.24 | 10.24 | 0.59% | 1,564,670 |
| Nov 25, 2025 | 9.97 | 10.26 | 9.97 | 10.18 | 10.18 | 2.41% | 873,893 |
| Nov 24, 2025 | 9.94 | 9.94 | 9.82 | 9.94 | 9.94 | - | 757,283 |
| Nov 21, 2025 | 9.81 | 10.00 | 9.76 | 9.94 | 9.94 | 1.95% | 1,079,699 |
| Nov 20, 2025 | 9.70 | 9.82 | 9.70 | 9.75 | 9.75 | 0.83% | 683,809 |
| Nov 19, 2025 | 9.74 | 9.78 | 9.65 | 9.67 | 9.67 | -0.72% | 939,134 |
| Nov 18, 2025 | 9.70 | 9.79 | 9.67 | 9.74 | 9.74 | 0.10% | 655,794 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.70 | 9.73 | 9.73 | -1.52% | 920,232 |
| Nov 14, 2025 | 9.88 | 9.90 | 9.77 | 9.88 | 9.88 | -0.20% | 841,598 |
| Nov 13, 2025 | 9.88 | 9.96 | 9.85 | 9.90 | 9.90 | 0.10% | 672,990 |
| Nov 12, 2025 | 9.91 | 9.96 | 9.87 | 9.89 | 9.89 | -0.40% | 716,075 |
| Nov 11, 2025 | 9.80 | 9.95 | 9.80 | 9.93 | 9.93 | 1.85% | 626,882 |
| Nov 10, 2025 | 9.83 | 9.84 | 9.73 | 9.75 | 9.75 | -0.81% | 1,116,540 |
| Nov 7, 2025 | 9.80 | 9.86 | 9.72 | 9.83 | 9.83 | 0.41% | 882,719 |
| Nov 6, 2025 | 9.90 | 9.93 | 9.78 | 9.79 | 9.79 | -1.41% | 666,185 |
| Nov 5, 2025 | 9.93 | 10.01 | 9.92 | 9.93 | 9.93 | 0.51% | 669,662 |
| Nov 4, 2025 | 9.70 | 9.93 | 9.70 | 9.88 | 9.88 | 1.75% | 798,340 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.63 | 9.71 | 9.71 | -0.82% | 1,517,445 |
| Oct 31, 2025 | 10.10 | 10.12 | 9.49 | 9.79 | 9.79 | -2.00% | 1,477,637 |
| Oct 30, 2025 | 10.07 | 10.10 | 9.88 | 9.99 | 9.99 | -1.09% | 1,102,630 |
| Oct 29, 2025 | 10.08 | 10.24 | 10.05 | 10.10 | 10.10 | -0.49% | 1,114,117 |
| Oct 28, 2025 | 10.20 | 10.25 | 10.11 | 10.15 | 10.15 | -0.98% | 647,594 |
| Oct 27, 2025 | 10.26 | 10.26 | 10.16 | 10.25 | 10.25 | -0.29% | 810,172 |
| Oct 24, 2025 | 10.32 | 10.35 | 10.22 | 10.28 | 10.28 | 0.29% | 731,067 |
| Oct 23, 2025 | 10.31 | 10.31 | 10.15 | 10.25 | 10.25 | -0.77% | 630,510 |
| Oct 22, 2025 | 10.22 | 10.38 | 10.22 | 10.33 | 10.33 | 1.57% | 1,045,228 |
| Oct 21, 2025 | 10.18 | 10.21 | 10.12 | 10.17 | 10.17 | 0.20% | 480,245 |
| Oct 20, 2025 | 10.25 | 10.29 | 10.06 | 10.15 | 10.15 | 1.70% | 787,296 |
| Oct 17, 2025 | 9.89 | 9.98 | 9.86 | 9.98 | 9.98 | 1.01% | 600,620 |
| Oct 16, 2025 | 10.15 | 10.23 | 9.83 | 9.88 | 9.88 | -3.04% | 1,466,561 |
| Oct 15, 2025 | 10.22 | 10.33 | 10.16 | 10.19 | 10.19 | 0.20% | 876,531 |
| Oct 14, 2025 | 9.88 | 10.19 | 9.86 | 10.17 | 10.17 | 2.73% | 791,082 |
| Oct 13, 2025 | 9.73 | 9.94 | 9.72 | 9.90 | 9.90 | 2.27% | 697,457 |
| Oct 10, 2025 | 9.75 | 9.86 | 9.63 | 9.68 | 9.68 | -0.62% | 807,803 |
| Oct 9, 2025 | 9.92 | 9.92 | 9.71 | 9.74 | 9.74 | -2.01% | 1,031,898 |
| Oct 8, 2025 | 9.98 | 10.04 | 9.92 | 9.94 | 9.94 | -0.60% | 860,843 |
| Oct 7, 2025 | 9.98 | 10.06 | 9.91 | 10.00 | 10.00 | - | 642,801 |
| Oct 6, 2025 | 10.28 | 10.28 | 9.94 | 10.00 | 10.00 | -2.63% | 934,280 |
| Oct 3, 2025 | 10.26 | 10.41 | 10.25 | 10.27 | 10.27 | 0.39% | 936,341 |
| Oct 2, 2025 | 10.13 | 10.27 | 10.12 | 10.23 | 10.23 | 1.09% | 823,014 |
| Oct 1, 2025 | 10.13 | 10.22 | 9.93 | 10.12 | 10.12 | -0.10% | 1,068,141 |
| Sep 30, 2025 | 9.96 | 10.14 | 9.91 | 10.13 | 10.13 | -0.59% | 1,071,142 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.12 | 10.19 | 9.94 | -0.49% | 879,422 |
| Sep 26, 2025 | 10.34 | 10.36 | 10.17 | 10.24 | 9.99 | -0.39% | 587,485 |
| Sep 25, 2025 | 10.42 | 10.43 | 10.27 | 10.28 | 10.03 | -1.63% | 892,093 |
| Sep 24, 2025 | 10.46 | 10.51 | 10.42 | 10.45 | 10.19 | -0.48% | 816,578 |
| Sep 23, 2025 | 10.48 | 10.62 | 10.44 | 10.50 | 10.24 | 0.10% | 1,088,740 |
| Sep 22, 2025 | 10.54 | 10.55 | 10.38 | 10.49 | 10.23 | -0.57% | 800,401 |
| Sep 19, 2025 | 10.69 | 10.73 | 10.53 | 10.55 | 10.29 | -1.12% | 1,770,738 |
| Sep 18, 2025 | 10.53 | 10.70 | 10.49 | 10.67 | 10.41 | 1.52% | 896,877 |
| Sep 17, 2025 | 10.48 | 10.71 | 10.48 | 10.51 | 10.25 | -0.10% | 969,590 |
| Sep 16, 2025 | 10.76 | 10.80 | 10.47 | 10.52 | 10.26 | -2.32% | 839,896 |
| Sep 15, 2025 | 10.88 | 10.88 | 10.73 | 10.77 | 10.51 | -0.65% | 1,008,330 |
| Sep 12, 2025 | 10.97 | 11.02 | 10.78 | 10.84 | 10.57 | -1.45% | 587,885 |
| Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 10.73 | -0.18% | 905,127 |
| Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 10.75 | - | 563,096 |
| Sep 9, 2025 | 10.89 | 11.05 | 10.89 | 11.02 | 10.75 | 0.27% | 629,872 |
| Sep 8, 2025 | 10.91 | 11.00 | 10.89 | 10.99 | 10.72 | 0.09% | 744,024 |
| Sep 5, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 10.71 | 0.83% | 926,628 |
| Sep 4, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.62 | 1.87% | 795,133 |
| Sep 3, 2025 | 10.46 | 10.71 | 10.46 | 10.69 | 10.43 | 1.81% | 676,906 |
| Sep 2, 2025 | 10.46 | 10.54 | 10.42 | 10.50 | 10.24 | -0.85% | 819,373 |
| Aug 29, 2025 | 10.48 | 10.61 | 10.44 | 10.59 | 10.33 | 1.34% | 1,073,765 |
| Aug 28, 2025 | 10.39 | 10.45 | 10.31 | 10.45 | 10.19 | 0.87% | 612,947 |
| Aug 27, 2025 | 10.32 | 10.39 | 10.29 | 10.36 | 10.11 | - | 527,311 |
| Aug 26, 2025 | 10.25 | 10.38 | 10.22 | 10.36 | 10.11 | 0.78% | 737,216 |
| Aug 25, 2025 | 10.35 | 10.38 | 10.28 | 10.28 | 10.03 | -1.06% | 537,531 |
| Aug 22, 2025 | 10.13 | 10.40 | 10.13 | 10.39 | 10.14 | 3.18% | 1,211,012 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.06 | 10.07 | 9.82 | -1.95% | 497,489 |
| Aug 20, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.02 | 0.59% | 715,457 |
| Aug 19, 2025 | 10.03 | 10.24 | 10.03 | 10.21 | 9.96 | 1.79% | 780,240 |
| Aug 18, 2025 | 10.09 | 10.12 | 10.01 | 10.03 | 9.78 | -0.30% | 495,862 |
| Aug 15, 2025 | 10.13 | 10.15 | 10.04 | 10.06 | 9.81 | -0.49% | 831,238 |
| Aug 14, 2025 | 10.07 | 10.13 | 10.03 | 10.11 | 9.86 | -0.20% | 683,806 |
| Aug 13, 2025 | 10.07 | 10.15 | 10.03 | 10.13 | 9.88 | 0.90% | 868,025 |
| Aug 12, 2025 | 9.97 | 10.07 | 9.95 | 10.04 | 9.79 | 1.41% | 562,096 |
| Aug 11, 2025 | 10.02 | 10.06 | 9.87 | 9.90 | 9.66 | -1.20% | 675,952 |
| Aug 8, 2025 | 9.98 | 10.09 | 9.93 | 10.02 | 9.77 | 0.70% | 697,048 |
| Aug 7, 2025 | 9.90 | 9.98 | 9.89 | 9.95 | 9.71 | 1.02% | 723,203 |
| Aug 6, 2025 | 9.92 | 9.92 | 9.82 | 9.85 | 9.61 | -0.91% | 718,524 |
| Aug 5, 2025 | 9.90 | 9.95 | 9.85 | 9.94 | 9.70 | 0.30% | 740,310 |
| Aug 4, 2025 | 9.80 | 9.95 | 9.78 | 9.91 | 9.67 | 1.33% | 1,012,970 |
| Aug 1, 2025 | 9.74 | 9.79 | 9.60 | 9.78 | 9.54 | 1.66% | 1,756,026 |
| Jul 31, 2025 | 9.66 | 9.78 | 9.58 | 9.62 | 9.38 | -0.52% | 2,285,586 |
| Jul 30, 2025 | 9.92 | 9.99 | 9.62 | 9.67 | 9.43 | -1.33% | 1,570,444 |
| Jul 29, 2025 | 9.83 | 9.84 | 9.76 | 9.80 | 9.56 | 0.41% | 921,658 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.73 | 9.76 | 9.52 | -1.01% | 1,551,402 |
| Jul 25, 2025 | 9.85 | 9.88 | 9.77 | 9.86 | 9.62 | 0.41% | 456,706 |
| Jul 24, 2025 | 9.84 | 9.96 | 9.81 | 9.82 | 9.58 | -0.20% | 617,239 |
| Jul 23, 2025 | 9.74 | 9.88 | 9.73 | 9.84 | 9.60 | 1.03% | 911,498 |
| Jul 22, 2025 | 9.69 | 9.89 | 9.68 | 9.74 | 9.50 | 0.41% | 892,695 |
| Jul 21, 2025 | 9.73 | 9.84 | 9.69 | 9.70 | 9.46 | -0.21% | 860,174 |
| Jul 18, 2025 | 9.93 | 9.94 | 9.61 | 9.72 | 9.48 | -1.52% | 1,305,901 |
| Jul 17, 2025 | 9.90 | 10.04 | 9.87 | 9.87 | 9.63 | -0.70% | 1,715,697 |