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

11.00

+0.08(+0.73%)

Updated at June 02 04:00PM

Currency In USD

ARI Historical Return

If you invested $1000 in Apollo Commercial Real Estate Finance, Inc. (ARI) 10 years ago, it would be worth $2,095.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,229.05, while $1000 invested 1 year ago would be worth $1,231.8. This corresponds to total returns of 109.52%, 22.91%, 23.18%, respectively, with annualized returns of 7.67%, 4.21%, 23.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	11.07	11.07	11.07	11.1	11	1.54M
April 13, 2026	10.81	11.08	11.08	11.09	10.81	1.8M
April 10, 2026	10.87	10.86	10.86	10.93	10.81	1.28M
April 09, 2026	10.73	10.83	10.83	10.9	10.73	1.74M
April 08, 2026	10.68	10.76	10.76	10.79	10.67	2.19M
April 07, 2026	10.55	10.48	10.48	10.59	10.47	1.95M
April 06, 2026	10.59	10.55	10.55	10.71	10.51	1.54M
April 02, 2026	10.41	10.63	10.63	10.66	10.41	1.33M
April 01, 2026	10.59	10.53	10.53	10.62	10.48	1.47M
March 31, 2026	10.46	10.56	10.56	10.6	10.4	1.66M
March 30, 2026	10.52	10.54	10.29	10.68	10.45	1.89M
March 27, 2026	10.6	10.43	10.18	10.66	10.4	1.49M
March 26, 2026	10.62	10.64	10.39	10.71	10.59	1.26M
March 25, 2026	10.57	10.63	10.38	10.7	10.55	1.56M
March 24, 2026	10.38	10.47	10.22	10.59	10.33	1.6M
March 23, 2026	10.26	10.39	10.14	10.49	10.18	1.75M
March 20, 2026	10.43	10.06	9.82	10.45	10.06	3.92M
March 19, 2026	10.34	10.4	10.15	10.54	10.34	1.03M
March 18, 2026	10.37	10.4	10.15	10.57	10.34	1.1M
March 17, 2026	10.41	10.43	10.18	10.56	10.41	1.07M
March 16, 2026	10.39	10.33	10.08	10.46	10.3	1.03M
March 13, 2026	10.42	10.27	10.03	10.46	10.22	1.92M
March 12, 2026	10.43	10.34	10.09	10.56	10.3	1.94M
March 11, 2026	10.5	10.53	10.28	10.58	10.45	1.66M
March 10, 2026	10.42	10.55	10.3	10.61	10.4	1.07M
March 09, 2026	10.43	10.47	10.22	10.52	10.12	1.8M