Apollo Commercial Real Estate Finance, Inc. - ARI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.97	9.86	9.86	10.02	9.81	696,614
January 12, 2026	9.93	9.98	9.98	9.99	9.85	654,850
January 09, 2026	10.02	9.97	9.97	10.11	9.95	1.14M
January 08, 2026	9.7	9.95	9.95	10.01	9.7	1.21M
January 07, 2026	9.83	9.76	9.76	9.87	9.64	1.4M
January 06, 2026	9.86	9.81	9.81	9.88	9.7	1.47M
January 05, 2026	9.86	9.85	9.85	9.89	9.71	1.42M
January 02, 2026	9.7	9.86	9.86	9.93	9.6	867,601
December 31, 2025	9.69	9.68	9.68	9.78	9.63	1.07M
December 30, 2025	9.97	9.92	9.67	9.97	9.89	986,840
December 29, 2025	10.01	9.92	9.67	10.02	9.9	915,300
December 26, 2025	9.99	9.96	9.71	10	9.91	508,323
December 24, 2025	9.93	9.98	9.98	9.99	9.88	477,300
December 23, 2025	10.07	9.95	9.95	10.11	9.91	930,505
December 22, 2025	10.02	10.11	10.11	10.18	10.02	1.15M
December 19, 2025	10.08	10.03	10.03	10.12	10.03	2.67M
December 18, 2025	10.14	10.12	10.12	10.17	10.01	1.09M
December 17, 2025	10.02	10.13	10.13	10.17	9.98	1.58M
December 16, 2025	10.13	9.92	9.92	10.18	9.9	1.08M
December 15, 2025	10.14	10.19	10.19	10.22	10.08	1.12M
December 12, 2025	10.12	10.12	10.12	10.2	10.08	914,700
December 11, 2025	10.16	10.11	10.11	10.18	10.07	753,000
December 10, 2025	10.01	10.11	10.11	10.2	10.01	842,400
December 09, 2025	10.04	10.04	10.04	10.1	10	538,833
December 08, 2025	10.08	9.97	9.97	10.13	9.97	878,400
December 05, 2025	9.97	10.15	10.15	10.16	9.95	664,700
December 04, 2025	10.17	9.97	9.97	10.18	9.95	700,090
December 03, 2025	10.13	10.15	10.15	10.18	10.11	720,826
December 02, 2025	10.13	10.11	10.11	10.13	10.05	816,503
December 01, 2025	10.08	10.1	10.1	10.11	10.02	778,000
November 28, 2025	10.22	10.13	10.13	10.23	10.09	592,145
November 26, 2025	10.22	10.24	10.24	10.37	10.2	1.59M
November 25, 2025	9.97	10.18	10.18	10.26	9.97	890,404
November 24, 2025	9.94	9.94	9.94	9.94	9.82	763,120
November 21, 2025	9.81	9.94	9.94	10	9.76	1.08M
November 20, 2025	9.7	9.75	9.75	9.82	9.7	683,814
November 19, 2025	9.74	9.67	9.67	9.78	9.65	939,134
November 18, 2025	9.7	9.74	9.74	9.79	9.67	655,800
November 17, 2025	9.84	9.73	9.73	9.86	9.7	920,232
November 14, 2025	9.89	9.88	9.88	9.9	9.77	476,571
November 13, 2025	9.88	9.9	9.9	9.96	9.85	673,000
November 12, 2025	9.91	9.89	9.89	9.96	9.87	716,000
November 11, 2025	9.8	9.93	9.93	9.95	9.8	626,900
November 10, 2025	9.83	9.75	9.75	9.84	9.73	1.12M
November 07, 2025	9.8	9.83	9.83	9.86	9.72	882,719
November 06, 2025	9.9	9.79	9.79	9.93	9.78	666,200
November 05, 2025	9.93	9.93	9.93	10.01	9.92	669,700
November 04, 2025	9.7	9.88	9.88	9.93	9.7	798,328
November 03, 2025	9.82	9.71	9.71	9.82	9.63	1.52M
October 31, 2025	10.1	9.79	9.79	10.12	9.49	1.48M
October 30, 2025	10.07	9.99	9.99	10.1	9.88	1.1M
October 29, 2025	10.08	10.1	10.1	10.24	10.05	1.11M
October 28, 2025	10.2	10.15	10.15	10.25	10.11	647,600
October 27, 2025	10.26	10.25	10.25	10.26	10.16	810,200
October 24, 2025	10.32	10.28	10.28	10.35	10.22	731,067
October 23, 2025	10.31	10.25	10.25	10.31	10.15	630,510
October 22, 2025	10.22	10.33	10.33	10.38	10.22	1.05M
October 21, 2025	10.18	10.17	10.17	10.21	10.12	480,245
October 20, 2025	10.25	10.15	10.15	10.29	10.06	787,300
October 17, 2025	9.89	9.98	9.98	9.98	9.86	600,620

Apollo Commercial Real Estate Finance, Inc. (ARI) NYSE