Apollo Commercial Real Estate Finance, Inc. (ARI)
NYSE: ARI · Real-Time Price · USD
11.06
-0.04 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
10.77
-0.29 (-2.58%)
After-hours: Apr 28, 2026, 4:15 PM EDT
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.15 | 11.19 | 11.03 | 11.06 | - | -0.27% | 838,048 |
| Apr 27, 2026 | 11.02 | 11.13 | 11.00 | 11.09 | 11.09 | -0.27% | 825,792 |
| Apr 24, 2026 | 10.99 | 11.15 | 10.99 | 11.12 | 11.12 | 0.72% | 920,177 |
| Apr 23, 2026 | 10.98 | 11.05 | 10.98 | 11.04 | 11.04 | - | 732,582 |
| Apr 22, 2026 | 11.06 | 11.15 | 11.01 | 11.04 | 11.04 | 0.36% | 846,923 |
| Apr 21, 2026 | 11.05 | 11.08 | 10.95 | 11.00 | 11.00 | -0.18% | 1,446,368 |
| Apr 20, 2026 | 11.15 | 11.15 | 10.97 | 11.02 | 11.02 | -1.25% | 1,609,227 |
| Apr 17, 2026 | 11.14 | 11.18 | 11.04 | 11.16 | 11.16 | 0.81% | 1,578,327 |
| Apr 16, 2026 | 11.19 | 11.21 | 11.04 | 11.07 | 11.07 | -1.34% | 1,323,958 |
| Apr 15, 2026 | 11.02 | 11.24 | 11.00 | 11.22 | 11.22 | 1.36% | 1,274,198 |
| Apr 14, 2026 | 11.07 | 11.10 | 11.00 | 11.07 | 11.07 | -0.09% | 1,530,707 |
| Apr 13, 2026 | 10.81 | 11.09 | 10.81 | 11.08 | 11.08 | 2.03% | 1,801,505 |
| Apr 10, 2026 | 10.87 | 10.93 | 10.81 | 10.86 | 10.86 | 0.28% | 1,278,242 |
| Apr 9, 2026 | 10.73 | 10.90 | 10.73 | 10.83 | 10.83 | 0.65% | 1,768,634 |
| Apr 8, 2026 | 10.68 | 10.79 | 10.67 | 10.76 | 10.76 | 2.67% | 2,194,811 |
| Apr 7, 2026 | 10.55 | 10.59 | 10.47 | 10.48 | 10.48 | -0.66% | 1,952,791 |
| Apr 6, 2026 | 10.59 | 10.71 | 10.51 | 10.55 | 10.55 | -0.75% | 1,537,960 |
| Apr 2, 2026 | 10.41 | 10.66 | 10.41 | 10.63 | 10.63 | 0.95% | 1,327,815 |
| Apr 1, 2026 | 10.59 | 10.62 | 10.48 | 10.53 | 10.53 | -0.28% | 1,468,599 |
| Mar 31, 2026 | 10.46 | 10.60 | 10.40 | 10.56 | 10.56 | 0.19% | 1,661,881 |
| Mar 30, 2026 | 10.52 | 10.68 | 10.45 | 10.54 | 10.29 | 1.05% | 1,894,844 |
| 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 |
| Feb 2, 2026 | 10.73 | 10.86 | 10.63 | 10.78 | 10.52 | -0.28% | 1,761,343 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.52 | 10.81 | 10.55 | -1.28% | 3,272,817 |
| Jan 29, 2026 | 10.81 | 11.02 | 10.63 | 10.95 | 10.69 | 2.53% | 4,524,110 |
| Jan 28, 2026 | 11.19 | 11.21 | 10.49 | 10.68 | 10.43 | 5.53% | 5,338,739 |
| Jan 27, 2026 | 9.99 | 10.14 | 9.97 | 10.12 | 9.88 | 1.00% | 637,494 |
| Jan 26, 2026 | 9.93 | 10.08 | 9.86 | 10.02 | 9.78 | 1.01% | 898,901 |
| Jan 23, 2026 | 10.07 | 10.07 | 9.90 | 9.92 | 9.68 | -0.70% | 687,139 |
| Jan 22, 2026 | 10.12 | 10.18 | 9.98 | 9.99 | 9.75 | -1.28% | 721,334 |
| Jan 21, 2026 | 10.04 | 10.15 | 9.99 | 10.12 | 9.88 | 1.00% | 1,048,083 |
| Jan 20, 2026 | 10.02 | 10.05 | 9.93 | 10.02 | 9.78 | -1.28% | 744,168 |
| Jan 16, 2026 | 10.05 | 10.17 | 10.03 | 10.15 | 9.91 | 0.59% | 833,331 |
| Jan 15, 2026 | 9.99 | 10.17 | 9.94 | 10.09 | 9.85 | 0.90% | 1,200,945 |
| Jan 14, 2026 | 9.89 | 10.01 | 9.83 | 10.00 | 9.76 | 1.42% | 741,030 |
| Jan 13, 2026 | 9.97 | 10.02 | 9.81 | 9.86 | 9.63 | -1.20% | 697,716 |
| Jan 12, 2026 | 9.93 | 9.99 | 9.85 | 9.98 | 9.74 | 0.10% | 654,850 |
| Jan 9, 2026 | 10.02 | 10.11 | 9.95 | 9.97 | 9.73 | 0.20% | 1,143,539 |
| Jan 8, 2026 | 9.70 | 10.01 | 9.70 | 9.95 | 9.71 | 1.95% | 1,205,383 |
| Jan 7, 2026 | 9.83 | 9.87 | 9.64 | 9.76 | 9.53 | -0.51% | 1,401,161 |
| Jan 6, 2026 | 9.86 | 9.88 | 9.70 | 9.81 | 9.58 | -0.41% | 1,467,650 |
| Jan 5, 2026 | 9.86 | 9.89 | 9.71 | 9.85 | 9.62 | -0.10% | 1,421,710 |
| Jan 2, 2026 | 9.70 | 9.93 | 9.60 | 9.86 | 9.63 | 1.86% | 867,601 |
| Dec 31, 2025 | 9.69 | 9.78 | 9.63 | 9.68 | 9.45 | -2.42% | 1,065,934 |
| Dec 30, 2025 | 9.97 | 9.97 | 9.89 | 9.92 | 9.44 | - | 986,840 |
| Dec 29, 2025 | 10.01 | 10.02 | 9.90 | 9.92 | 9.44 | -0.40% | 915,282 |
| Dec 26, 2025 | 9.99 | 10.00 | 9.92 | 9.96 | 9.48 | -0.20% | 508,323 |
| Dec 24, 2025 | 9.93 | 9.99 | 9.88 | 9.98 | 9.50 | 0.30% | 477,259 |
| Dec 23, 2025 | 10.07 | 10.11 | 9.91 | 9.95 | 9.47 | -1.58% | 930,505 |
| Dec 22, 2025 | 10.02 | 10.18 | 10.02 | 10.11 | 9.62 | 0.80% | 1,146,483 |
| Dec 19, 2025 | 10.08 | 10.12 | 10.03 | 10.03 | 9.55 | -0.89% | 2,669,403 |
| Dec 18, 2025 | 10.14 | 10.17 | 10.01 | 10.12 | 9.63 | -0.10% | 1,090,538 |
| Dec 17, 2025 | 10.02 | 10.17 | 9.98 | 10.13 | 9.64 | 2.12% | 1,579,752 |
| Dec 16, 2025 | 10.13 | 10.18 | 9.90 | 9.92 | 9.44 | -2.65% | 1,081,517 |
| Dec 15, 2025 | 10.14 | 10.22 | 10.08 | 10.19 | 9.70 | 0.69% | 1,124,321 |
| Dec 12, 2025 | 10.12 | 10.20 | 10.08 | 10.12 | 9.63 | 0.10% | 914,658 |
| Dec 11, 2025 | 10.16 | 10.18 | 10.07 | 10.11 | 9.62 | - | 752,989 |
| Dec 10, 2025 | 10.01 | 10.20 | 10.01 | 10.11 | 9.62 | 0.70% | 842,399 |
| Dec 9, 2025 | 10.04 | 10.10 | 10.00 | 10.04 | 9.55 | 0.70% | 776,251 |
| Dec 8, 2025 | 10.08 | 10.13 | 9.97 | 9.97 | 9.49 | -1.77% | 878,400 |
| Dec 5, 2025 | 9.97 | 10.16 | 9.95 | 10.15 | 9.66 | 1.81% | 664,655 |
| Dec 4, 2025 | 10.17 | 10.18 | 9.95 | 9.97 | 9.49 | -1.77% | 704,312 |
| Dec 3, 2025 | 10.13 | 10.18 | 10.11 | 10.15 | 9.66 | 0.40% | 720,826 |