Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
10.78
+0.01 (0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
10.73
-0.05 (-0.46%)
After-hours: Jun 26, 2026, 7:53 PM EDT
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.73 | 10.80 | 10.69 | 10.78 | 10.78 | 0.09% | 5,813,850 |
| Jun 25, 2026 | 10.65 | 10.78 | 10.60 | 10.77 | 10.77 | 0.19% | 4,223,256 |
| Jun 24, 2026 | 10.91 | 10.91 | 10.69 | 10.75 | 10.75 | -1.47% | 3,749,162 |
| Jun 23, 2026 | 10.73 | 10.91 | 10.72 | 10.91 | 10.91 | 1.49% | 2,606,591 |
| Jun 22, 2026 | 10.82 | 10.90 | 10.73 | 10.75 | 10.75 | -0.74% | 2,784,872 |
| Jun 18, 2026 | 10.73 | 10.85 | 10.68 | 10.83 | 10.83 | 1.03% | 5,043,064 |
| Jun 17, 2026 | 10.82 | 10.93 | 10.70 | 10.72 | 10.72 | -1.02% | 3,523,561 |
| Jun 16, 2026 | 10.95 | 11.04 | 10.64 | 10.83 | 10.83 | 1.59% | 3,620,369 |
| Jun 15, 2026 | 10.83 | 10.86 | 10.63 | 10.66 | 10.66 | -0.74% | 970,098 |
| Jun 12, 2026 | 10.82 | 10.87 | 10.71 | 10.74 | 10.74 | -0.37% | 1,039,752 |
| Jun 11, 2026 | 10.99 | 10.99 | 10.77 | 10.78 | 10.78 | -1.01% | 779,626 |
| Jun 10, 2026 | 11.02 | 11.04 | 10.88 | 10.89 | 10.89 | -1.00% | 649,214 |
| Jun 9, 2026 | 10.87 | 11.00 | 10.87 | 11.00 | 11.00 | 1.57% | 993,389 |
| Jun 8, 2026 | 11.03 | 11.06 | 10.81 | 10.83 | 10.83 | -1.37% | 656,141 |
| Jun 5, 2026 | 10.91 | 11.00 | 10.91 | 10.98 | 10.98 | 0.55% | 758,427 |
| Jun 4, 2026 | 10.89 | 10.99 | 10.89 | 10.92 | 10.92 | 0.28% | 738,924 |
| Jun 3, 2026 | 10.93 | 10.99 | 10.87 | 10.89 | 10.89 | -1.00% | 903,876 |
| Jun 2, 2026 | 10.86 | 11.07 | 10.86 | 11.00 | 11.00 | 0.73% | 1,801,726 |
| Jun 1, 2026 | 10.87 | 11.02 | 10.81 | 10.92 | 10.92 | -0.36% | 1,374,274 |
| May 29, 2026 | 11.01 | 11.06 | 10.96 | 10.96 | 10.96 | -0.27% | 1,114,083 |
| May 28, 2026 | 10.88 | 11.04 | 10.88 | 10.99 | 10.99 | 0.55% | 1,060,831 |
| May 27, 2026 | 11.05 | 11.08 | 10.91 | 10.93 | 10.93 | -1.00% | 1,615,413 |
| May 26, 2026 | 10.95 | 11.05 | 10.90 | 11.04 | 11.04 | 0.91% | 1,486,585 |
| May 22, 2026 | 11.02 | 11.03 | 10.86 | 10.94 | 10.94 | -0.09% | 1,396,631 |
| May 21, 2026 | 10.97 | 11.04 | 10.82 | 10.95 | 10.95 | -0.27% | 1,365,198 |
| May 20, 2026 | 10.86 | 11.03 | 10.83 | 10.98 | 10.98 | 1.48% | 1,500,842 |
| May 19, 2026 | 10.90 | 10.95 | 10.78 | 10.82 | 10.82 | -0.73% | 1,358,831 |
| May 18, 2026 | 10.76 | 10.99 | 10.76 | 10.90 | 10.90 | 0.55% | 1,600,536 |
| May 15, 2026 | 10.91 | 10.91 | 10.74 | 10.84 | 10.84 | -1.19% | 1,589,672 |
| May 14, 2026 | 11.00 | 11.03 | 10.92 | 10.97 | 10.97 | 0.18% | 972,521 |
| May 13, 2026 | 10.73 | 10.99 | 10.70 | 10.95 | 10.95 | 1.48% | 1,206,986 |
| May 12, 2026 | 10.95 | 10.96 | 10.71 | 10.79 | 10.79 | -1.55% | 1,009,354 |
| May 11, 2026 | 10.99 | 11.05 | 10.93 | 10.96 | 10.96 | -0.36% | 1,351,189 |
| May 8, 2026 | 10.94 | 11.04 | 10.91 | 11.00 | 11.00 | 0.82% | 760,131 |
| May 7, 2026 | 10.95 | 11.04 | 10.87 | 10.91 | 10.91 | -0.37% | 1,030,919 |
| May 6, 2026 | 11.11 | 11.11 | 10.93 | 10.95 | 10.95 | -0.64% | 905,802 |
| May 5, 2026 | 10.98 | 11.06 | 10.96 | 11.02 | 11.02 | 0.27% | 929,976 |
| May 4, 2026 | 10.97 | 11.04 | 10.96 | 10.99 | 10.99 | -0.45% | 1,374,906 |
| May 1, 2026 | 10.93 | 11.05 | 10.87 | 11.04 | 11.04 | 0.91% | 1,862,461 |
| Apr 30, 2026 | 10.78 | 10.99 | 10.78 | 10.94 | 10.94 | 1.86% | 1,975,052 |
| Apr 29, 2026 | 10.69 | 10.89 | 10.62 | 10.74 | 10.74 | -2.89% | 2,784,853 |
| Apr 28, 2026 | 11.15 | 11.19 | 11.03 | 11.06 | 11.06 | -0.27% | 1,233,633 |
| Apr 27, 2026 | 11.02 | 11.13 | 11.00 | 11.09 | 11.09 | -0.27% | 829,406 |
| Apr 24, 2026 | 10.99 | 11.15 | 10.99 | 11.12 | 11.12 | 0.72% | 1,069,308 |
| Apr 23, 2026 | 10.98 | 11.05 | 10.98 | 11.04 | 11.04 | - | 732,589 |
| Apr 22, 2026 | 11.06 | 11.15 | 11.01 | 11.04 | 11.04 | 0.36% | 847,427 |
| Apr 21, 2026 | 11.05 | 11.08 | 10.95 | 11.00 | 11.00 | -0.18% | 1,446,578 |
| Apr 20, 2026 | 11.15 | 11.15 | 10.97 | 11.02 | 11.02 | -1.25% | 1,609,288 |
| Apr 17, 2026 | 11.14 | 11.18 | 11.04 | 11.16 | 11.16 | 0.81% | 1,583,115 |
| Apr 16, 2026 | 11.19 | 11.21 | 11.04 | 11.07 | 11.07 | -1.34% | 1,324,004 |
| Apr 15, 2026 | 11.02 | 11.24 | 11.00 | 11.22 | 11.22 | 1.36% | 1,275,242 |
| Apr 14, 2026 | 11.07 | 11.10 | 11.00 | 11.07 | 11.07 | -0.09% | 1,539,837 |
| Apr 13, 2026 | 10.81 | 11.09 | 10.81 | 11.08 | 11.08 | 2.03% | 1,802,955 |
| Apr 10, 2026 | 10.87 | 10.93 | 10.81 | 10.86 | 10.86 | 0.28% | 1,279,252 |
| Apr 9, 2026 | 10.73 | 10.90 | 10.73 | 10.83 | 10.83 | 0.65% | 1,774,682 |
| Apr 8, 2026 | 10.68 | 10.79 | 10.67 | 10.76 | 10.76 | 2.67% | 2,219,323 |
| Apr 7, 2026 | 10.55 | 10.59 | 10.47 | 10.48 | 10.48 | -0.66% | 1,953,867 |
| Apr 6, 2026 | 10.59 | 10.71 | 10.51 | 10.55 | 10.55 | -0.75% | 1,538,078 |
| Apr 2, 2026 | 10.41 | 10.66 | 10.41 | 10.63 | 10.63 | 0.95% | 1,328,262 |
| Apr 1, 2026 | 10.59 | 10.62 | 10.48 | 10.53 | 10.53 | -0.28% | 1,470,627 |
| Mar 31, 2026 | 10.46 | 10.60 | 10.40 | 10.56 | 10.56 | 2.62% | 1,662,389 |
| Mar 30, 2026 | 10.52 | 10.68 | 10.45 | 10.54 | 10.29 | 1.05% | 1,895,099 |
| Mar 27, 2026 | 10.60 | 10.66 | 10.40 | 10.43 | 10.18 | -1.97% | 1,503,903 |
| Mar 26, 2026 | 10.62 | 10.71 | 10.59 | 10.64 | 10.39 | 0.09% | 1,431,421 |
| Mar 25, 2026 | 10.57 | 10.70 | 10.55 | 10.63 | 10.38 | 1.53% | 1,559,902 |
| Mar 24, 2026 | 10.38 | 10.59 | 10.33 | 10.47 | 10.22 | 0.77% | 1,597,432 |
| Mar 23, 2026 | 10.26 | 10.50 | 10.17 | 10.39 | 10.14 | 3.28% | 1,780,024 |
| Mar 20, 2026 | 10.43 | 10.45 | 10.06 | 10.06 | 9.82 | -3.27% | 3,919,076 |
| Mar 19, 2026 | 10.34 | 10.54 | 10.34 | 10.40 | 10.15 | - | 1,063,393 |
| Mar 18, 2026 | 10.37 | 10.57 | 10.34 | 10.40 | 10.15 | -0.29% | 1,128,002 |
| Mar 17, 2026 | 10.41 | 10.56 | 10.41 | 10.43 | 10.18 | 0.97% | 1,296,680 |
| Mar 16, 2026 | 10.39 | 10.46 | 10.30 | 10.33 | 10.08 | 0.58% | 1,027,516 |
| Mar 13, 2026 | 10.42 | 10.46 | 10.22 | 10.27 | 10.03 | -0.68% | 1,923,934 |
| Mar 12, 2026 | 10.43 | 10.56 | 10.30 | 10.34 | 10.09 | -1.80% | 1,938,229 |
| Mar 11, 2026 | 10.50 | 10.58 | 10.45 | 10.53 | 10.28 | -0.19% | 1,661,479 |
| Mar 10, 2026 | 10.42 | 10.61 | 10.40 | 10.55 | 10.30 | 0.76% | 1,099,639 |
| Mar 9, 2026 | 10.43 | 10.52 | 10.12 | 10.47 | 10.22 | -0.19% | 1,795,271 |
| Mar 6, 2026 | 10.53 | 10.57 | 10.41 | 10.49 | 10.24 | -0.76% | 1,124,873 |
| Mar 5, 2026 | 10.57 | 10.69 | 10.52 | 10.57 | 10.32 | -1.03% | 650,565 |
| Mar 4, 2026 | 10.62 | 10.74 | 10.54 | 10.68 | 10.43 | 1.23% | 1,259,277 |
| Mar 3, 2026 | 10.45 | 10.69 | 10.45 | 10.55 | 10.30 | -1.12% | 985,982 |
| Mar 2, 2026 | 10.50 | 10.85 | 10.41 | 10.67 | 10.42 | 0.66% | 1,570,470 |
| Feb 27, 2026 | 10.72 | 10.79 | 10.60 | 10.60 | 10.35 | -1.12% | 951,089 |
| Feb 26, 2026 | 10.73 | 10.79 | 10.66 | 10.72 | 10.47 | 0.66% | 1,129,814 |
| Feb 25, 2026 | 10.65 | 10.72 | 10.58 | 10.65 | 10.40 | 0.09% | 612,905 |
| Feb 24, 2026 | 10.50 | 10.68 | 10.49 | 10.64 | 10.39 | 1.82% | 1,026,797 |
| Feb 23, 2026 | 10.64 | 10.70 | 10.45 | 10.45 | 10.20 | -1.69% | 1,135,759 |
| Feb 20, 2026 | 10.55 | 10.65 | 10.49 | 10.63 | 10.38 | 0.85% | 840,153 |
| Feb 19, 2026 | 10.55 | 10.61 | 10.45 | 10.54 | 10.29 | -0.09% | 1,209,783 |
| Feb 18, 2026 | 10.66 | 10.71 | 10.55 | 10.55 | 10.30 | -1.22% | 1,158,634 |
| Feb 17, 2026 | 10.62 | 10.74 | 10.53 | 10.68 | 10.43 | 0.56% | 1,066,953 |
| Feb 13, 2026 | 10.63 | 10.68 | 10.43 | 10.62 | 10.37 | 0.57% | 1,089,734 |
| Feb 12, 2026 | 10.75 | 10.77 | 10.54 | 10.56 | 10.31 | -1.12% | 1,862,478 |
| Feb 11, 2026 | 10.80 | 10.92 | 10.68 | 10.68 | 10.43 | -0.28% | 1,286,175 |
| Feb 10, 2026 | 10.73 | 10.85 | 10.66 | 10.71 | 10.46 | 0.19% | 1,267,799 |
| Feb 9, 2026 | 10.80 | 10.82 | 10.59 | 10.69 | 10.44 | -1.02% | 973,548 |
| Feb 6, 2026 | 10.76 | 10.84 | 10.73 | 10.80 | 10.54 | 0.75% | 1,027,089 |
| Feb 5, 2026 | 10.90 | 10.92 | 10.71 | 10.72 | 10.47 | -1.38% | 1,208,056 |
| Feb 4, 2026 | 10.85 | 10.89 | 10.76 | 10.87 | 10.61 | - | 1,003,921 |
| Feb 3, 2026 | 10.79 | 10.91 | 10.67 | 10.87 | 10.61 | 0.83% | 1,376,766 |