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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.24	10.19	10.19	10.24	10.12	879,422
September 26, 2025	10.34	10.24	10.24	10.36	10.17	587,500
September 25, 2025	10.42	10.28	10.28	10.43	10.27	892,093
September 24, 2025	10.46	10.45	10.45	10.51	10.42	816,600
September 23, 2025	10.48	10.5	10.5	10.62	10.44	1.09M
September 22, 2025	10.54	10.49	10.49	10.55	10.38	800,401
September 19, 2025	10.69	10.55	10.55	10.73	10.53	1.77M
September 18, 2025	10.53	10.67	10.67	10.7	10.49	896,900
September 17, 2025	10.48	10.51	10.51	10.71	10.48	969,600
September 16, 2025	10.76	10.52	10.52	10.8	10.47	839,900
September 15, 2025	10.88	10.77	10.77	10.88	10.73	1.01M
September 12, 2025	10.97	10.84	10.84	11.02	10.78	587,885
September 11, 2025	11.01	11	11	11.11	10.96	905,127
September 10, 2025	11.05	11.02	11.02	11.09	10.96	563,100
September 09, 2025	10.89	11.02	11.02	11.05	10.89	629,900
September 08, 2025	10.91	10.99	10.99	11	10.89	744,024
September 05, 2025	10.92	10.98	10.98	11.04	10.91	926,628
September 04, 2025	10.72	10.89	10.89	10.89	10.72	795,133
September 03, 2025	10.46	10.69	10.69	10.71	10.46	676,906
September 02, 2025	10.46	10.5	10.5	10.54	10.42	819,400
August 29, 2025	10.48	10.59	10.59	10.61	10.44	1.07M
August 28, 2025	10.39	10.45	10.45	10.45	10.31	612,947
August 27, 2025	10.32	10.36	10.36	10.39	10.29	527,311
August 26, 2025	10.25	10.36	10.36	10.38	10.22	737,216
August 25, 2025	10.35	10.28	10.28	10.38	10.28	537,531
August 22, 2025	10.13	10.39	10.39	10.4	10.13	1.21M
August 21, 2025	10.2	10.07	10.07	10.22	10.06	497,500
August 20, 2025	10.25	10.27	10.27	10.33	10.21	715,457
August 19, 2025	10.03	10.21	10.21	10.24	10.03	780,240
August 18, 2025	10.09	10.03	10.02	10.12	10.01	483,119
August 15, 2025	10.13	10.06	10.06	10.15	10.04	831,238
August 14, 2025	10.07	10.11	10.11	10.13	10.03	683,806
August 13, 2025	10.07	10.13	10.13	10.15	10.03	868,025
August 12, 2025	9.97	10.04	10.04	10.07	9.95	562,096
August 11, 2025	10.02	9.9	9.9	10.06	9.87	676,000
August 08, 2025	9.98	10.02	10.02	10.09	9.93	697,048
August 07, 2025	9.9	9.95	9.95	9.98	9.89	723,203
August 06, 2025	9.92	9.85	9.85	9.92	9.82	718,524
August 05, 2025	9.9	9.94	9.94	9.95	9.85	740,310
August 04, 2025	9.8	9.91	9.91	9.95	9.78	1.01M
August 01, 2025	9.74	9.78	9.78	9.79	9.6	1.76M
July 31, 2025	9.68	9.62	9.62	9.78	9.58	1.6M
July 30, 2025	9.92	9.67	9.67	9.99	9.62	1.57M
July 29, 2025	9.83	9.8	9.8	9.84	9.76	921,658
July 28, 2025	9.86	9.76	9.76	9.9	9.73	1.55M
July 25, 2025	9.85	9.86	9.86	9.88	9.77	456,706
July 24, 2025	9.84	9.82	9.82	9.96	9.81	617,239
July 23, 2025	9.74	9.84	9.84	9.88	9.73	911,500
July 22, 2025	9.69	9.74	9.74	9.89	9.68	892,700
July 21, 2025	9.73	9.7	9.7	9.84	9.69	860,200
July 18, 2025	9.93	9.72	9.73	9.94	9.6	1.14M
July 17, 2025	9.9	9.87	9.87	10.04	9.87	1.72M
July 16, 2025	9.88	9.94	9.94	9.99	9.8	1.06M
July 15, 2025	9.97	9.86	9.86	10.03	9.85	1.09M
July 14, 2025	9.95	9.99	9.99	10.02	9.93	699,812
July 11, 2025	10	9.95	9.95	10.03	9.93	794,557
July 10, 2025	9.93	10.06	10.06	10.08	9.9	2.21M
July 09, 2025	9.89	9.93	9.93	9.95	9.87	769,402
July 08, 2025	9.81	9.87	9.87	9.95	9.79	831,100
July 07, 2025	9.84	9.81	9.81	9.9	9.77	1.09M

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