Apollo Commercial Real Estate Finance, Inc. (ARI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.75

-0.09

(-0.83%)

As of 01:33PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	10.69	10.81	10.71	10.75	10.75	228,408
24 Apr 2024	10.97	10.98	10.77	10.84	10.84	588,600
23 Apr 2024	10.75	11.02	10.72	11.01	11.01	544,900
22 Apr 2024	10.75	10.83	10.68	10.78	10.78	422,000
19 Apr 2024	10.48	10.75	10.48	10.72	10.72	548,200
18 Apr 2024	10.49	10.60	10.43	10.52	10.52	559,600
17 Apr 2024	10.48	10.54	10.39	10.43	10.43	473,600
16 Apr 2024	10.45	10.51	10.34	10.38	10.38	711,400
15 Apr 2024	10.79	10.85	10.45	10.58	10.58	922,700
12 Apr 2024	10.78	10.88	10.70	10.76	10.76	550,600
11 Apr 2024	10.74	10.89	10.67	10.85	10.85	788,400
10 Apr 2024	10.86	10.89	10.56	10.63	10.63	1,497,200
09 Apr 2024	11.09	11.20	11.02	11.19	11.19	559,900
08 Apr 2024	11.05	11.12	11.01	11.07	11.07	527,300
05 Apr 2024	10.94	11.04	10.88	11.01	11.01	422,100
04 Apr 2024	11.07	11.20	11.01	11.01	11.01	945,100
03 Apr 2024	10.77	10.98	10.73	10.96	10.96	602,800
02 Apr 2024	10.79	10.93	10.75	10.83	10.83	808,100
01 Apr 2024	11.14	11.14	10.88	10.94	10.94	690,100
28 Mar 2024	10.96	11.16	10.96	11.14	11.14	735,100
27 Mar 2024	10.82	10.98	10.81	10.96	10.96	861,500
27 Mar 2024	0.35 Dividend
26 Mar 2024	11.42	11.43	11.05	11.07	10.72	1,079,500
25 Mar 2024	11.41	11.55	11.33	11.33	10.97	689,100
22 Mar 2024	11.55	11.62	11.32	11.33	10.97	634,000
21 Mar 2024	11.31	11.64	11.27	11.55	11.18	1,288,600
20 Mar 2024	11.03	11.36	11.03	11.26	10.90	690,400
19 Mar 2024	11.14	11.22	11.05	11.10	10.75	685,200
18 Mar 2024	11.15	11.24	11.05	11.14	10.79	717,500
15 Mar 2024	10.92	11.16	10.90	11.15	10.80	1,613,900
14 Mar 2024	11.11	11.17	10.89	10.98	10.63	704,700
13 Mar 2024	11.01	11.25	11.01	11.16	10.81	758,500
12 Mar 2024	11.03	11.09	10.88	11.00	10.65	671,600
11 Mar 2024	10.97	11.10	10.97	11.06	10.71	529,300
08 Mar 2024	11.09	11.16	10.94	11.04	10.69	589,500
07 Mar 2024	11.01	11.06	10.84	10.98	10.63	810,200
06 Mar 2024	11.01	11.06	10.89	10.90	10.56	958,800
05 Mar 2024	10.75	10.94	10.66	10.88	10.54	858,600
04 Mar 2024	10.89	11.00	10.70	10.74	10.40	1,323,300
01 Mar 2024	11.19	11.29	11.09	11.28	10.92	606,500
29 Feb 2024	11.03	11.25	10.97	11.21	10.86	760,000
28 Feb 2024	10.85	10.99	10.80	10.88	10.54	526,700
27 Feb 2024	10.94	10.98	10.84	10.91	10.57	457,100
26 Feb 2024	10.94	11.05	10.84	10.87	10.53	662,100
23 Feb 2024	10.85	11.03	10.78	10.97	10.62	775,500
22 Feb 2024	10.75	10.84	10.70	10.83	10.49	878,600
21 Feb 2024	10.86	10.92	10.74	10.79	10.45	779,600
20 Feb 2024	10.82	10.95	10.77	10.87	10.53	787,300
16 Feb 2024	10.88	11.02	10.77	10.92	10.57	718,200
15 Feb 2024	10.85	11.14	10.80	11.02	10.67	985,900
14 Feb 2024	10.72	10.79	10.65	10.75	10.41	738,500
13 Feb 2024	10.53	10.72	10.44	10.54	10.21	1,137,000
12 Feb 2024	10.74	10.98	10.71	10.92	10.57	796,000
09 Feb 2024	10.68	10.75	10.59	10.74	10.40	979,600
08 Feb 2024	10.47	10.71	10.41	10.65	10.31	1,135,800
07 Feb 2024	11.10	11.17	10.36	10.51	10.18	2,028,300
06 Feb 2024	10.99	11.10	10.91	11.05	10.70	938,700
05 Feb 2024	10.99	11.10	10.76	11.00	10.65	897,100
02 Feb 2024	11.15	11.20	10.98	11.10	10.75	908,700
01 Feb 2024	11.18	11.33	10.97	11.32	10.96	1,077,100
31 Jan 2024	11.62	11.62	11.14	11.16	10.81	861,700
30 Jan 2024	11.86	11.87	11.64	11.65	11.28	474,100
29 Jan 2024	11.72	11.97	11.72	11.91	11.53	593,500
26 Jan 2024	11.74	11.84	11.71	11.75	11.38	554,500
25 Jan 2024	11.75	11.80	11.51	11.64	11.27	568,700
24 Jan 2024	11.88	11.90	11.49	11.55	11.18	758,200
23 Jan 2024	11.79	11.84	11.66	11.71	11.34	580,300
22 Jan 2024	11.78	11.89	11.64	11.71	11.34	650,900
19 Jan 2024	11.61	11.73	11.43	11.72	11.35	602,100
18 Jan 2024	11.43	11.58	11.36	11.56	11.19	1,089,800
17 Jan 2024	11.30	11.52	11.16	11.37	11.01	1,109,700
16 Jan 2024	11.60	11.60	11.38	11.42	11.06	748,600
12 Jan 2024	11.94	12.00	11.65	11.71	11.34	587,400
11 Jan 2024	11.78	11.84	11.56	11.79	11.42	800,600
10 Jan 2024	11.70	11.90	11.70	11.87	11.49	810,400
09 Jan 2024	11.63	11.72	11.60	11.69	11.32	447,400
08 Jan 2024	11.56	11.77	11.49	11.76	11.39	676,400
05 Jan 2024	11.37	11.64	11.33	11.51	11.15	729,700
04 Jan 2024	11.45	11.57	11.37	11.41	11.05	655,700
03 Jan 2024	11.50	11.55	11.28	11.41	11.05	828,000
02 Jan 2024	11.62	11.74	11.54	11.64	11.27	666,700
29 Dec 2023	12.02	12.06	11.72	11.74	11.37	1,170,500
28 Dec 2023	12.19	12.25	12.07	12.12	11.74	735,000
28 Dec 2023	0.35 Dividend
27 Dec 2023	12.67	12.72	12.58	12.63	11.89	780,000
26 Dec 2023	12.52	12.74	12.52	12.67	11.93	640,200
22 Dec 2023	12.55	12.66	12.41	12.48	11.75	653,700
21 Dec 2023	12.35	12.50	12.30	12.49	11.76	855,400
20 Dec 2023	12.32	12.61	12.19	12.19	11.48	967,100
19 Dec 2023	12.17	12.42	12.11	12.38	11.66	990,200
18 Dec 2023	12.19	12.25	12.08	12.08	11.37	708,800
15 Dec 2023	12.34	12.34	12.00	12.11	11.40	5,055,400
14 Dec 2023	12.08	12.39	12.01	12.33	11.61	1,431,400
13 Dec 2023	11.49	11.90	11.33	11.86	11.17	1,117,600
12 Dec 2023	11.30	11.48	11.21	11.44	10.77	694,100
11 Dec 2023	11.12	11.36	11.12	11.32	10.66	815,600
08 Dec 2023	11.03	11.19	10.98	11.17	10.52	623,500
07 Dec 2023	10.88	11.07	10.79	11.05	10.40	723,800
06 Dec 2023	11.16	11.28	10.78	10.83	10.20	863,800
05 Dec 2023	11.17	11.19	11.05	11.09	10.44	623,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6518+0.0017(+0.27%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.80-0.01(-0.01%)

GOLD2,341.90+3.50(+0.15%)

Bitcoin AUD98,955.62-863.31(-0.86%)

Apollo Commercial Real Estate Finance, Inc. (ARI)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6518
+0.0017(+0.27%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.80
-0.01(-0.01%)

GOLD
2,341.90
+3.50(+0.15%)

Bitcoin AUD
98,955.62
-863.31(-0.86%)