Apollo Commercial Real Estate Finance, Inc. (ARI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARI Historical Return
If you invested $1000 in Apollo Commercial Real Estate Finance, Inc. (ARI) 10 years ago, it would be worth $1,936.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,166.6, while $1000 invested 1 year ago would be worth $1,111.23. This corresponds to total returns of 93.63%, 16.66%, 11.12%, respectively, with annualized returns of 6.83%, 3.13%, 11.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.28 | 10.43 | 10.43 | 10.47 | 10.24 | 2.95M |
| July 09, 2026 | 10.2 | 10.22 | 10.22 | 10.25 | 10.13 | 4.03M |
| July 08, 2026 | 10.2 | 10.14 | 10.14 | 10.29 | 10.13 | 3.55M |
| July 07, 2026 | 10.28 | 10.23 | 10.23 | 10.33 | 10.19 | 4.76M |
| July 06, 2026 | 10.41 | 10.29 | 10.29 | 10.48 | 10.25 | 3.66M |
| July 02, 2026 | 10.66 | 10.39 | 10.39 | 10.66 | 10.34 | 5.27M |
| July 01, 2026 | 10.65 | 10.54 | 10.54 | 10.73 | 10.53 | 3.37M |
| June 30, 2026 | 10.6 | 10.68 | 10.68 | 10.74 | 10.54 | 3.66M |
| June 29, 2026 | 10.78 | 10.52 | 10.52 | 10.78 | 10.52 | 27.63M |
| June 26, 2026 | 10.73 | 10.78 | 10.78 | 10.8 | 10.69 | 6.55M |
| June 25, 2026 | 10.65 | 10.77 | 10.77 | 10.78 | 10.6 | 4.22M |
| June 24, 2026 | 10.91 | 10.75 | 10.75 | 10.91 | 10.69 | 3.75M |
| June 23, 2026 | 10.73 | 10.91 | 10.91 | 10.91 | 10.72 | 2.61M |
| June 22, 2026 | 10.82 | 10.75 | 10.75 | 10.9 | 10.73 | 2.79M |
| June 18, 2026 | 10.73 | 10.83 | 10.83 | 10.85 | 10.68 | 5.05M |
| June 17, 2026 | 10.82 | 10.72 | 10.72 | 10.93 | 10.7 | 3.52M |
| June 16, 2026 | 10.95 | 10.83 | 10.83 | 11.04 | 10.64 | 3.62M |
| June 15, 2026 | 10.83 | 10.66 | 10.66 | 10.86 | 10.63 | 1.08M |
| June 12, 2026 | 10.82 | 10.74 | 10.74 | 10.87 | 10.71 | 1.04M |
| June 11, 2026 | 10.99 | 10.78 | 10.78 | 10.99 | 10.77 | 773,942 |
| June 10, 2026 | 11.02 | 10.89 | 10.89 | 11.04 | 10.88 | 649,214 |
| June 09, 2026 | 10.87 | 11 | 11 | 11 | 10.87 | 993,324 |
| June 08, 2026 | 11.03 | 10.83 | 10.83 | 11.06 | 10.81 | 656,139 |
| June 05, 2026 | 10.91 | 10.98 | 10.98 | 11 | 10.91 | 758,425 |
| June 04, 2026 | 10.89 | 10.92 | 10.92 | 10.99 | 10.89 | 738,894 |
| June 03, 2026 | 10.93 | 10.89 | 10.89 | 10.99 | 10.86 | 844,545 |
| June 02, 2026 | 10.86 | 11 | 11 | 11.07 | 10.86 | 1.8M |
| June 01, 2026 | 10.87 | 10.92 | 10.92 | 11.02 | 10.81 | 1.37M |
| May 29, 2026 | 11.01 | 10.96 | 10.96 | 11.06 | 10.96 | 1.11M |
| May 28, 2026 | 10.88 | 10.99 | 10.99 | 11.04 | 10.88 | 1.06M |
| May 27, 2026 | 11.05 | 10.93 | 10.93 | 11.08 | 10.91 | 1.62M |
| May 26, 2026 | 10.95 | 11.04 | 11.04 | 11.05 | 10.89 | 1.49M |
| May 22, 2026 | 11.02 | 10.94 | 10.94 | 11.03 | 10.86 | 126,378 |
| May 21, 2026 | 10.97 | 10.95 | 10.95 | 11.04 | 10.82 | 1.36M |
| May 20, 2026 | 10.86 | 10.98 | 10.98 | 11.03 | 10.83 | 1.22M |
| May 19, 2026 | 10.9 | 10.82 | 10.82 | 10.95 | 10.78 | 1.36M |
| May 18, 2026 | 10.76 | 10.9 | 10.9 | 10.99 | 10.76 | 1.6M |
| May 15, 2026 | 10.91 | 10.84 | 10.84 | 10.91 | 10.74 | 1.59M |
| May 14, 2026 | 11 | 10.97 | 10.97 | 11.03 | 10.92 | 972,431 |
| May 13, 2026 | 10.73 | 10.95 | 10.95 | 10.99 | 10.7 | 1.21M |
| May 12, 2026 | 10.95 | 10.79 | 10.79 | 10.96 | 10.71 | 1.01M |
| May 11, 2026 | 10.99 | 10.96 | 10.96 | 11.05 | 10.93 | 1.35M |
| May 08, 2026 | 10.94 | 11 | 11 | 11.04 | 10.91 | 760,118 |
| May 07, 2026 | 10.95 | 10.91 | 10.91 | 11.04 | 10.87 | 1.03M |
| May 06, 2026 | 11.11 | 10.95 | 10.95 | 11.11 | 10.93 | 905,785 |
| May 05, 2026 | 10.98 | 11.02 | 11.02 | 11.06 | 10.96 | 929,469 |
| May 04, 2026 | 10.97 | 10.99 | 10.99 | 11.04 | 10.96 | 1.37M |
| May 01, 2026 | 10.93 | 11.04 | 11.04 | 11.05 | 10.87 | 1.86M |
| April 30, 2026 | 10.78 | 10.94 | 10.94 | 10.99 | 10.78 | 1.97M |
| April 29, 2026 | 10.69 | 10.74 | 10.74 | 10.89 | 10.62 | 2.73M |
| April 28, 2026 | 11.15 | 11.06 | 11.06 | 11.19 | 11.03 | 1.23M |
| April 27, 2026 | 11.02 | 11.09 | 11.09 | 11.13 | 11 | 825,842 |
| April 24, 2026 | 10.99 | 11.12 | 11.12 | 11.15 | 10.99 | 920,177 |
| April 23, 2026 | 10.98 | 11.04 | 11.04 | 11.05 | 10.98 | 732,584 |
| April 22, 2026 | 11.06 | 11.04 | 11.04 | 11.15 | 11.01 | 846,927 |
| April 21, 2026 | 11.05 | 11 | 11 | 11.08 | 10.95 | 1.45M |
| April 20, 2026 | 11.15 | 11.02 | 11.02 | 11.15 | 10.97 | 1.61M |
| April 17, 2026 | 11.14 | 11.16 | 11.16 | 11.18 | 11.04 | 1.58M |
| April 16, 2026 | 11.19 | 11.07 | 11.07 | 11.21 | 11.04 | 1.32M |
| April 15, 2026 | 11.02 | 11.22 | 11.22 | 11.24 | 11 | 1.27M |
AD
