NYSE : ARI
Apollo Commercial Real Estate Finance, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 2.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 298.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Apollo Commercial Real Estate Finance, Inc. (ARI) closed at 2.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.32 | 2.4 | 2.3 | 2.33 | 9,962,652 | -0.85% |
| 2026-10-29 | 6.56 | 6.58 | 6.42 | 6.45 | 7,601,133 | -1.68% |
| 2026-10-28 | 6.56 | 6.626 | 6.52 | 6.56 | 3,231,210 | -0.46% |
| 2026-10-27 | 6.61 | 6.648 | 6.5 | 6.59 | 4,561,931 | -0.15% |
| 2026-10-26 | 6.42 | 6.685 | 6.385 | 6.6 | 10,534,575 | +2.80% |
| 2026-10-23 | 6.3 | 6.44 | 6.29 | 6.42 | 7,120,580 | +1.90% |
| 2026-10-22 | 6.33 | 6.43 | 6.29 | 6.3 | 5,342,304 | -0.63% |
| 2026-10-21 | 6.4 | 6.42 | 6.335 | 6.34 | 4,360,617 | -0.47% |
| 2026-10-20 | 6.31 | 6.41 | 6.295 | 6.37 | 4,828,620 | +0.79% |
| 2026-10-19 | 6.37 | 6.37 | 6.285 | 6.32 | 4,149,064 | -0.94% |
| 2026-10-16 | 6.44 | 6.46 | 6.375 | 6.38 | 2,212,038 | -0.47% |
| 2026-10-15 | 6.34 | 6.465 | 6.34 | 6.41 | 2,445,989 | +1.58% |
| 2026-10-14 | 6.4 | 6.425 | 6.29 | 6.31 | 2,338,466 | -1.87% |
| 2026-10-13 | 6.34 | 6.46 | 6.34 | 6.43 | 3,594,418 | +2.06% |
| 2026-10-12 | 6.25 | 6.339 | 6.205 | 6.3 | 3,557,183 | +0.96% |
| 2026-10-09 | 6.26 | 6.27 | 6.21 | 6.24 | 3,458,597 | +0.00% |
| 2026-10-08 | 6.24 | 6.28 | 6.195 | 6.24 | 3,151,462 | +0.16% |
| 2026-10-07 | 6.23 | 6.255 | 6.15 | 6.23 | 3,996,615 | -0.32% |
| 2026-10-06 | 6.24 | 6.285 | 6.19 | 6.25 | 2,946,434 | +0.32% |
| 2026-10-05 | 6.24 | 6.255 | 6.11 | 6.23 | 4,119,048 | +0.48% |
| 2026-10-02 | 6.3 | 6.309 | 6.16 | 6.2 | 3,636,271 | -1.27% |
| 2026-10-01 | 6.19 | 6.3 | 6.13 | 6.28 | 4,875,761 | +1.29% |
| 2026-09-30 | 6.25 | 6.26 | 6.2 | 6.2 | 3,526,407 | -0.48% |
| 2026-09-29 | 6.21 | 6.268 | 6.15 | 6.23 | 4,567,087 | +0.48% |
| 2026-09-28 | 6.22 | 6.26 | 6.15 | 6.2 | 2,699,177 | -0.64% |
| 2026-09-25 | 6.28 | 6.32 | 6.23 | 6.24 | 1,882,517 | -0.32% |
| 2026-09-24 | 6.25 | 6.3 | 6.18 | 6.26 | 3,347,535 | +0.00% |
| 2026-09-23 | 6.4 | 6.4 | 6.25 | 6.26 | 3,991,431 | -2.34% |
| 2026-09-22 | 6.47 | 6.505 | 6.405 | 6.41 | 2,375,609 | -0.31% |
| 2026-09-21 | 6.41 | 6.49 | 6.4 | 6.43 | 1,920,565 | +0.16% |
| 2026-09-18 | 6.46 | 6.47 | 6.36 | 6.42 | 5,878,528 | -0.47% |
| 2026-09-17 | 6.54 | 6.545 | 6.45 | 6.45 | 1,532,602 | -0.77% |
| 2026-09-16 | 6.51 | 6.581 | 6.47 | 6.5 | 2,246,759 | -0.15% |
| 2026-09-15 | 6.55 | 6.6 | 6.5 | 6.51 | 1,935,157 | -0.91% |
| 2026-09-14 | 6.63 | 6.63 | 6.535 | 6.57 | 1,584,550 | -0.90% |
| 2026-09-11 | 6.72 | 6.73 | 6.625 | 6.63 | 2,063,015 | -0.75% |
| 2026-09-10 | 6.75 | 6.75 | 6.64 | 6.68 | 2,389,399 | -1.18% |
| 2026-09-09 | 6.79 | 6.82 | 6.755 | 6.76 | 1,661,127 | -0.44% |
| 2026-09-08 | 6.85 | 6.86 | 6.78 | 6.79 | 2,909,179 | -1.31% |
| 2026-09-04 | 6.85 | 6.91 | 6.85 | 6.88 | 1,062,383 | +0.00% |
| 2026-09-03 | 6.9 | 6.9 | 6.801 | 6.88 | 1,816,965 | +0.29% |
| 2026-09-02 | 6.82 | 6.88 | 6.79 | 6.86 | 1,546,431 | +0.73% |
| 2026-09-01 | 6.85 | 6.875 | 6.78 | 6.81 | 2,042,943 | -1.45% |
| 2026-08-31 | 6.81 | 6.93 | 6.81 | 6.91 | 2,593,337 | +0.88% |
| 2026-08-28 | 6.88 | 6.905 | 6.785 | 6.85 | 2,007,950 | -0.72% |
| 2026-08-27 | 6.81 | 6.93 | 6.81 | 6.9 | 3,048,710 | +1.32% |
| 2026-08-26 | 6.86 | 6.88 | 6.8 | 6.81 | 1,974,407 | -0.73% |
| 2026-08-25 | 6.91 | 6.91 | 6.835 | 6.86 | 2,529,613 | -0.44% |
| 2026-08-24 | 6.89 | 6.94 | 6.855 | 6.89 | 2,625,446 | -0.58% |
| 2026-08-21 | 6.93 | 6.955 | 6.88 | 6.93 | 1,470,854 | -0.14% |
| 2026-08-20 | 6.88 | 6.95 | 6.85 | 6.94 | 3,560,330 | +0.58% |
| 2026-08-19 | 6.85 | 6.98 | 6.85 | 6.9 | 3,107,227 | +1.17% |
| 2026-08-18 | 6.84 | 6.88 | 6.79 | 6.82 | 4,502,540 | -0.15% |
| 2026-08-17 | 6.83 | 6.905 | 6.82 | 6.83 | 3,567,076 | +0.00% |
| 2026-08-14 | 6.893 | 6.95 | 6.811 | 6.83 | 3,285,199 | -1.16% |
| 2026-08-13 | 6.87 | 6.995 | 6.87 | 6.91 | 3,420,652 | +0.14% |
| 2026-08-12 | 6.77 | 6.965 | 6.77 | 6.9 | 9,359,038 | +2.68% |
| 2026-08-11 | 6.75 | 6.81 | 6.65 | 6.72 | 2,838,663 | +1.05% |
| 2026-08-10 | 6.73 | 6.76 | 6.65 | 6.65 | 2,285,115 | -1.63% |
| 2026-08-07 | 6.7 | 6.785 | 6.7 | 6.76 | 1,869,149 | +1.05% |
| 2026-08-06 | 6.67 | 6.725 | 6.631 | 6.69 | 2,774,332 | +0.45% |
| 2026-08-05 | 6.76 | 6.765 | 6.64 | 6.66 | 1,930,225 | -1.91% |
| 2026-08-04 | 6.78 | 6.85 | 6.755 | 6.79 | 2,482,675 | -0.29% |
| 2026-08-03 | 6.61 | 6.85 | 6.61 | 6.81 | 4,460,390 | +2.87% |
| 2026-07-31 | 6.54 | 6.7 | 6.505 | 6.62 | 3,187,571 | +1.85% |
| 2026-07-30 | 6.67 | 6.705 | 6.43 | 6.5 | 3,644,437 | -1.52% |
| 2026-07-29 | 6.8 | 6.8 | 6.53 | 6.6 | 4,965,307 | -1.93% |
| 2026-07-28 | 6.72 | 6.76 | 6.66 | 6.73 | 2,533,451 | +0.60% |
| 2026-07-27 | 6.78 | 6.825 | 6.68 | 6.69 | 4,003,754 | -1.18% |
| 2026-07-24 | 6.76 | 6.81 | 6.75 | 6.77 | 3,020,126 | +0.15% |
| 2026-07-23 | 6.76 | 6.79 | 6.65 | 6.76 | 4,550,407 | -0.29% |
| 2026-07-22 | 6.9 | 6.92 | 6.78 | 6.78 | 3,602,623 | -1.45% |
| 2026-07-21 | 6.84 | 6.945 | 6.84 | 6.88 | 3,398,728 | +0.73% |
| 2026-07-20 | 6.971 | 7 | 6.745 | 6.83 | 10,099,920 | -2.15% |
| 2026-07-17 | 6.97 | 7.06 | 6.89 | 6.98 | 26,667,735 | -0.57% |
| 2026-07-16 | 6.86 | 7.1 | 6.81 | 7.02 | 13,006,288 | +3.39% |
| 2026-07-15 | 10.65 | 10.76 | 10.47 | 10.54 | 14,165,995 | -0.66% |
| 2026-07-14 | 10.34 | 10.635 | 10.33 | 10.61 | 4,355,813 | +2.91% |
| 2026-07-13 | 10.43 | 10.47 | 10.275 | 10.31 | 2,207,141 | -1.15% |
| 2026-07-10 | 10.28 | 10.47 | 10.24 | 10.43 | 2,945,860 | +2.05% |
| 2026-07-09 | 10.2 | 10.245 | 10.125 | 10.22 | 4,029,114 | +0.79% |
| 2026-07-08 | 10.2 | 10.285 | 10.13 | 10.14 | 3,548,809 | -0.88% |
| 2026-07-07 | 10.28 | 10.33 | 10.19 | 10.23 | 4,761,890 | -0.58% |
| 2026-07-06 | 10.41 | 10.48 | 10.25 | 10.29 | 3,664,342 | -0.96% |
| 2026-07-02 | 10.66 | 10.66 | 10.335 | 10.39 | 5,270,290 | -1.42% |
| 2026-07-01 | 10.65 | 10.73 | 10.525 | 10.54 | 3,375,016 | -1.31% |
| 2026-06-30 | 10.6 | 10.74 | 10.54 | 10.68 | 3,711,446 | +1.52% |
| 2026-06-29 | 10.78 | 10.78 | 10.52 | 10.52 | 27,782,840 | -2.41% |
| 2026-06-26 | 10.73 | 10.795 | 10.685 | 10.78 | 6,640,258 | +0.09% |
| 2026-06-25 | 10.65 | 10.78 | 10.6 | 10.77 | 4,224,460 | +0.19% |
| 2026-06-24 | 10.91 | 10.91 | 10.69 | 10.75 | 3,754,717 | -1.47% |
| 2026-06-23 | 10.73 | 10.91 | 10.72 | 10.91 | 2,648,358 | +1.49% |
| 2026-06-22 | 10.82 | 10.895 | 10.725 | 10.75 | 2,786,873 | -0.74% |
| 2026-06-18 | 10.73 | 10.85 | 10.68 | 10.83 | 5,047,025 | +1.03% |
| 2026-06-17 | 10.82 | 10.93 | 10.7 | 10.72 | 3,531,884 | -1.02% |
| 2026-06-16 | 10.95 | 11.04 | 10.64 | 10.83 | 3,622,238 | +1.59% |
| 2026-06-15 | 10.83 | 10.862 | 10.63 | 10.66 | 1,209,230 | -0.74% |
| 2026-06-12 | 10.82 | 10.87 | 10.71 | 10.74 | 1,039,771 | -0.37% |
| 2026-06-11 | 10.99 | 10.99 | 10.77 | 10.78 | 779,626 | -1.01% |
| 2026-06-10 | 11.02 | 11.04 | 10.88 | 10.89 | 649,214 | -1.00% |
| 2026-06-09 | 10.87 | 11 | 10.87 | 11 | 993,389 | +1.57% |
| 2026-06-08 | 11.03 | 11.06 | 10.81 | 10.83 | 656,141 | -1.37% |
| 2026-06-05 | 10.91 | 10.995 | 10.91 | 10.98 | 758,427 | +0.55% |
| 2026-06-04 | 10.89 | 10.99 | 10.89 | 10.92 | 738,924 | +0.28% |
| 2026-06-03 | 10.93 | 10.99 | 10.865 | 10.89 | 903,876 | -1.00% |
| 2026-06-02 | 10.86 | 11.07 | 10.86 | 11 | 1,801,726 | +0.73% |
| 2026-06-01 | 10.87 | 11.02 | 10.814 | 10.92 | 1,374,274 | -0.36% |
| 2026-05-29 | 11.01 | 11.055 | 10.96 | 10.96 | 1,114,083 | -0.27% |
| 2026-05-28 | 10.88 | 11.035 | 10.88 | 10.99 | 1,060,831 | +0.55% |
| 2026-05-27 | 11.05 | 11.078 | 10.91 | 10.93 | 1,615,413 | -1.00% |
| 2026-05-26 | 10.95 | 11.05 | 10.895 | 11.04 | 1,486,585 | +0.91% |
| 2026-05-22 | 11.02 | 11.025 | 10.86 | 10.94 | 1,396,631 | -0.09% |
| 2026-05-21 | 10.97 | 11.04 | 10.815 | 10.95 | 1,365,198 | -0.27% |
| 2026-05-20 | 10.86 | 11.025 | 10.83 | 10.98 | 1,500,842 | +1.48% |
| 2026-05-19 | 10.9 | 10.945 | 10.78 | 10.82 | 1,358,831 | -0.73% |
| 2026-05-18 | 10.76 | 10.99 | 10.76 | 10.9 | 1,600,536 | +0.55% |
| 2026-05-15 | 10.91 | 10.91 | 10.74 | 10.84 | 1,589,672 | -1.19% |
| 2026-05-14 | 11 | 11.03 | 10.915 | 10.97 | 972,521 | +0.18% |
| 2026-05-13 | 10.73 | 10.99 | 10.7 | 10.95 | 1,206,986 | +1.48% |
| 2026-05-12 | 10.95 | 10.96 | 10.705 | 10.79 | 1,009,354 | -1.55% |