Apollo Commercial Real Estate Finance, Inc (ARI)
11.04
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 7:20 PM EDT
Historical Prices For Apollo Commercial Real Estate Finance, Inc (ARI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 10.98 | 11.05 | 10.98 | 11.04 | 732,585 | 11.04 |
| 4/22/2026 | 11.06 | 11.15 | 11.01 | 11.04 | 847,427 | 11.04 |
| 4/21/2026 | 11.05 | 11.08 | 10.95 | 11.00 | 1,446,578 | 11.00 |
| 4/20/2026 | 11.15 | 11.15 | 10.97 | 11.02 | 1,609,289 | 11.02 |
| 4/17/2026 | 11.14 | 11.18 | 11.04 | 11.16 | 1,583,116 | 11.16 |
| 4/16/2026 | 11.19 | 11.21 | 11.04 | 11.07 | 1,324,004 | 11.07 |
| 4/15/2026 | 11.02 | 11.24 | 11.00 | 11.22 | 1,275,092 | 11.22 |
| 4/14/2026 | 11.07 | 11.10 | 11.00 | 11.07 | 1,539,750 | 11.07 |
| 4/13/2026 | 10.81 | 11.09 | 10.80 | 11.08 | 1,802,906 | 11.08 |
| 4/10/2026 | 10.87 | 10.93 | 10.80 | 10.86 | 1,279,253 | 10.86 |
| 4/09/2026 | 10.73 | 10.89 | 10.73 | 10.83 | 1,774,683 | 10.83 |
| 4/08/2026 | 10.68 | 10.79 | 10.67 | 10.76 | 2,219,324 | 10.76 |
| 4/07/2026 | 10.55 | 10.59 | 10.47 | 10.48 | 1,953,654 | 10.48 |
| 4/06/2026 | 10.59 | 10.71 | 10.51 | 10.55 | 1,538,078 | 10.55 |
| 4/02/2026 | 10.41 | 10.65 | 10.41 | 10.63 | 1,328,263 | 10.63 |
| 4/01/2026 | 10.59 | 10.62 | 10.48 | 10.53 | 1,470,627 | 10.53 |
| 3/31/2026 | 10.46 | 10.60 | 10.39 | 10.56 | 1,662,384 | 10.56 |
| 3/30/2026 | 10.52 | 10.68 | 10.45 | 10.54 | 1,895,085 | 10.29 |
| 3/27/2026 | 10.60 | 10.66 | 10.40 | 10.43 | 1,503,903 | 10.18 |
| 3/26/2026 | 10.62 | 10.71 | 10.59 | 10.64 | 1,431,421 | 10.39 |
| 3/25/2026 | 10.57 | 10.70 | 10.54 | 10.63 | 1,559,904 | 10.38 |
| 3/24/2026 | 10.38 | 10.59 | 10.33 | 10.47 | 1,597,428 | 10.22 |
| 3/23/2026 | 10.26 | 10.49 | 10.17 | 10.39 | 1,780,026 | 10.14 |
| 3/20/2026 | 10.43 | 10.45 | 10.06 | 10.06 | 3,919,410 | 9.82 |
| 3/19/2026 | 10.34 | 10.54 | 10.34 | 10.40 | 1,063,393 | 10.15 |
| 3/18/2026 | 10.37 | 10.57 | 10.34 | 10.40 | 1,128,002 | 10.15 |
| 3/17/2026 | 10.41 | 10.56 | 10.41 | 10.43 | 1,296,681 | 10.18 |
| 3/16/2026 | 10.39 | 10.46 | 10.30 | 10.33 | 1,027,490 | 10.09 |
| 3/13/2026 | 10.42 | 10.46 | 10.22 | 10.27 | 1,923,934 | 10.03 |
| 3/12/2026 | 10.43 | 10.56 | 10.30 | 10.34 | 1,938,229 | 10.09 |
| 3/11/2026 | 10.50 | 10.58 | 10.45 | 10.53 | 1,661,480 | 10.28 |
| 3/10/2026 | 10.42 | 10.61 | 10.40 | 10.55 | 1,099,624 | 10.30 |
| 3/09/2026 | 10.43 | 10.52 | 10.12 | 10.47 | 1,795,140 | 10.22 |
| 3/06/2026 | 10.53 | 10.57 | 10.41 | 10.49 | 1,124,873 | 10.24 |
| 3/05/2026 | 10.57 | 10.69 | 10.52 | 10.57 | 650,566 | 10.32 |
| 3/04/2026 | 10.62 | 10.73 | 10.54 | 10.68 | 1,259,077 | 10.43 |
| 3/03/2026 | 10.45 | 10.69 | 10.45 | 10.55 | 985,982 | 10.30 |
| 3/02/2026 | 10.50 | 10.85 | 10.40 | 10.67 | 1,570,470 | 10.42 |
| 2/27/2026 | 10.72 | 10.79 | 10.60 | 10.60 | 951,092 | 10.35 |
| 2/26/2026 | 10.73 | 10.79 | 10.66 | 10.72 | 1,129,815 | 10.47 |
| 2/25/2026 | 10.65 | 10.72 | 10.57 | 10.65 | 612,907 | 10.40 |
| 2/24/2026 | 10.50 | 10.68 | 10.49 | 10.64 | 1,026,796 | 10.39 |
| 2/23/2026 | 10.64 | 10.70 | 10.45 | 10.45 | 1,133,269 | 10.20 |
| 2/20/2026 | 10.55 | 10.65 | 10.49 | 10.63 | 840,153 | 10.38 |
| 2/19/2026 | 10.55 | 10.61 | 10.45 | 10.54 | 1,209,783 | 10.29 |
| 2/18/2026 | 10.66 | 10.71 | 10.55 | 10.55 | 1,158,634 | 10.30 |
| 2/17/2026 | 10.62 | 10.74 | 10.53 | 10.68 | 1,066,953 | 10.43 |
| 2/13/2026 | 10.63 | 10.68 | 10.43 | 10.62 | 1,089,734 | 10.37 |
| 2/12/2026 | 10.75 | 10.77 | 10.54 | 10.56 | 1,862,478 | 10.31 |
| 2/11/2026 | 10.80 | 10.92 | 10.68 | 10.68 | 1,286,175 | 10.43 |
| 2/10/2026 | 10.73 | 10.85 | 10.66 | 10.71 | 1,267,789 | 10.46 |
| 2/09/2026 | 10.80 | 10.82 | 10.59 | 10.69 | 973,548 | 10.44 |
| 2/06/2026 | 10.76 | 10.84 | 10.73 | 10.80 | 1,027,089 | 10.54 |
| 2/05/2026 | 10.90 | 10.92 | 10.71 | 10.72 | 1,205,556 | 10.47 |
| 2/04/2026 | 10.85 | 10.89 | 10.76 | 10.87 | 1,003,266 | 10.61 |
| 2/03/2026 | 10.79 | 10.91 | 10.67 | 10.87 | 1,376,616 | 10.61 |
| 2/02/2026 | 10.73 | 10.86 | 10.63 | 10.78 | 1,761,336 | 10.52 |
| 1/30/2026 | 10.95 | 10.95 | 10.52 | 10.81 | 3,272,817 | 10.55 |
| 1/29/2026 | 10.81 | 11.02 | 10.63 | 10.95 | 4,524,110 | 10.69 |
| 1/28/2026 | 11.19 | 11.21 | 10.49 | 10.68 | 5,338,484 | 10.43 |
| 1/27/2026 | 9.99 | 10.13 | 9.97 | 10.12 | 637,494 | 9.88 |
| 1/26/2026 | 9.93 | 10.08 | 9.86 | 10.02 | 898,897 | 9.78 |