Apollo Commercial Real Estate Finance, Inc. (ARI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.52

+0.09

(+0.86%)

At close: 04:00PM EDT

10.55

+0.03

(+0.29%)

After hours:

06:02PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	10.49	10.60	10.43	10.52	10.52	559,568
Apr 17, 2024	10.48	10.54	10.39	10.43	10.43	473,600
Apr 16, 2024	10.45	10.51	10.34	10.38	10.38	711,400
Apr 15, 2024	10.79	10.85	10.45	10.58	10.58	922,700
Apr 12, 2024	10.78	10.88	10.70	10.76	10.76	550,600
Apr 11, 2024	10.74	10.89	10.67	10.85	10.85	788,400
Apr 10, 2024	10.86	10.89	10.56	10.63	10.63	1,497,200
Apr 09, 2024	11.09	11.20	11.02	11.19	11.19	559,900
Apr 08, 2024	11.05	11.12	11.01	11.07	11.07	527,300
Apr 05, 2024	10.94	11.04	10.88	11.01	11.01	422,100
Apr 04, 2024	11.07	11.20	11.01	11.01	11.01	945,100
Apr 03, 2024	10.77	10.98	10.73	10.96	10.96	602,800
Apr 02, 2024	10.79	10.93	10.75	10.83	10.83	808,100
Apr 01, 2024	11.14	11.14	10.88	10.94	10.94	690,100
Mar 28, 2024	10.96	11.16	10.96	11.14	11.14	735,100
Mar 27, 2024	10.82	10.98	10.81	10.96	10.96	861,500
Mar 27, 2024	0.35 Dividend
Mar 26, 2024	11.42	11.43	11.05	11.07	10.72	1,079,500
Mar 25, 2024	11.41	11.55	11.33	11.33	10.97	689,100
Mar 22, 2024	11.55	11.62	11.32	11.33	10.97	634,000
Mar 21, 2024	11.31	11.64	11.27	11.55	11.18	1,288,600
Mar 20, 2024	11.03	11.36	11.03	11.26	10.90	690,400
Mar 19, 2024	11.14	11.22	11.05	11.10	10.75	685,200
Mar 18, 2024	11.15	11.24	11.05	11.14	10.79	717,500
Mar 15, 2024	10.92	11.16	10.90	11.15	10.80	1,613,900
Mar 14, 2024	11.11	11.17	10.89	10.98	10.63	704,700
Mar 13, 2024	11.01	11.25	11.01	11.16	10.81	758,500
Mar 12, 2024	11.03	11.09	10.88	11.00	10.65	671,600
Mar 11, 2024	10.97	11.10	10.97	11.06	10.71	529,300
Mar 08, 2024	11.09	11.16	10.94	11.04	10.69	589,500
Mar 07, 2024	11.01	11.06	10.84	10.98	10.63	810,200
Mar 06, 2024	11.01	11.06	10.89	10.90	10.56	958,800
Mar 05, 2024	10.75	10.94	10.66	10.88	10.54	858,600
Mar 04, 2024	10.89	11.00	10.70	10.74	10.40	1,323,300
Mar 01, 2024	11.19	11.29	11.09	11.28	10.92	606,500
Feb 29, 2024	11.03	11.25	10.97	11.21	10.86	760,000
Feb 28, 2024	10.85	10.99	10.80	10.88	10.54	526,700
Feb 27, 2024	10.94	10.98	10.84	10.91	10.57	457,100
Feb 26, 2024	10.94	11.05	10.84	10.87	10.53	662,100
Feb 23, 2024	10.85	11.03	10.78	10.97	10.62	775,500
Feb 22, 2024	10.75	10.84	10.70	10.83	10.49	878,600
Feb 21, 2024	10.86	10.92	10.74	10.79	10.45	779,600
Feb 20, 2024	10.82	10.95	10.77	10.87	10.53	787,300
Feb 16, 2024	10.88	11.02	10.77	10.92	10.57	718,200
Feb 15, 2024	10.85	11.14	10.80	11.02	10.67	985,900
Feb 14, 2024	10.72	10.79	10.65	10.75	10.41	738,500
Feb 13, 2024	10.53	10.72	10.44	10.54	10.21	1,137,000
Feb 12, 2024	10.74	10.98	10.71	10.92	10.57	796,000
Feb 09, 2024	10.68	10.75	10.59	10.74	10.40	979,600
Feb 08, 2024	10.47	10.71	10.41	10.65	10.31	1,135,800
Feb 07, 2024	11.10	11.17	10.36	10.51	10.18	2,028,300
Feb 06, 2024	10.99	11.10	10.91	11.05	10.70	938,700
Feb 05, 2024	10.99	11.10	10.76	11.00	10.65	897,100
Feb 02, 2024	11.15	11.20	10.98	11.10	10.75	908,700
Feb 01, 2024	11.18	11.33	10.97	11.32	10.96	1,077,100
Jan 31, 2024	11.62	11.62	11.14	11.16	10.81	861,700
Jan 30, 2024	11.86	11.87	11.64	11.65	11.28	474,100
Jan 29, 2024	11.72	11.97	11.72	11.91	11.53	593,500
Jan 26, 2024	11.74	11.84	11.71	11.75	11.38	554,500
Jan 25, 2024	11.75	11.80	11.51	11.64	11.27	568,700
Jan 24, 2024	11.88	11.90	11.49	11.55	11.18	758,200
Jan 23, 2024	11.79	11.84	11.66	11.71	11.34	580,300
Jan 22, 2024	11.78	11.89	11.64	11.71	11.34	650,900
Jan 19, 2024	11.61	11.73	11.43	11.72	11.35	602,100
Jan 18, 2024	11.43	11.58	11.36	11.56	11.19	1,089,800
Jan 17, 2024	11.30	11.52	11.16	11.37	11.01	1,109,700
Jan 16, 2024	11.60	11.60	11.38	11.42	11.06	748,600
Jan 12, 2024	11.94	12.00	11.65	11.71	11.34	587,400
Jan 11, 2024	11.78	11.84	11.56	11.79	11.42	800,600
Jan 10, 2024	11.70	11.90	11.70	11.87	11.49	810,400
Jan 09, 2024	11.63	11.72	11.60	11.69	11.32	447,400
Jan 08, 2024	11.56	11.77	11.49	11.76	11.39	676,400
Jan 05, 2024	11.37	11.64	11.33	11.51	11.15	729,700
Jan 04, 2024	11.45	11.57	11.37	11.41	11.05	655,700
Jan 03, 2024	11.50	11.55	11.28	11.41	11.05	828,000
Jan 02, 2024	11.62	11.74	11.54	11.64	11.27	666,700
Dec 29, 2023	12.02	12.06	11.72	11.74	11.37	1,170,500
Dec 28, 2023	12.19	12.25	12.07	12.12	11.74	735,000
Dec 28, 2023	0.35 Dividend
Dec 27, 2023	12.67	12.72	12.58	12.63	11.89	780,000
Dec 26, 2023	12.52	12.74	12.52	12.67	11.93	640,200
Dec 22, 2023	12.55	12.66	12.41	12.48	11.75	653,700
Dec 21, 2023	12.35	12.50	12.30	12.49	11.76	855,400
Dec 20, 2023	12.32	12.61	12.19	12.19	11.48	967,100
Dec 19, 2023	12.17	12.42	12.11	12.38	11.66	990,200
Dec 18, 2023	12.19	12.25	12.08	12.08	11.37	708,800
Dec 15, 2023	12.34	12.34	12.00	12.11	11.40	5,055,400
Dec 14, 2023	12.08	12.39	12.01	12.33	11.61	1,431,400
Dec 13, 2023	11.49	11.90	11.33	11.86	11.17	1,117,600
Dec 12, 2023	11.30	11.48	11.21	11.44	10.77	694,100
Dec 11, 2023	11.12	11.36	11.12	11.32	10.66	815,600
Dec 08, 2023	11.03	11.19	10.98	11.17	10.52	623,500
Dec 07, 2023	10.88	11.07	10.79	11.05	10.40	723,800
Dec 06, 2023	11.16	11.28	10.78	10.83	10.20	863,800
Dec 05, 2023	11.17	11.19	11.05	11.09	10.44	623,100
Dec 04, 2023	11.01	11.20	11.01	11.17	10.52	758,400
Dec 01, 2023	10.75	11.12	10.69	11.11	10.46	929,900
Nov 30, 2023	10.79	10.81	10.69	10.78	10.15	866,000
Nov 29, 2023	10.75	10.89	10.67	10.76	10.13	898,200
Nov 28, 2023	10.65	10.68	10.53	10.64	10.02	461,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7263-0.0001(-0.01%)

CRUDE OIL82.63-0.10(-0.12%)

Bitcoin CAD87,600.56+2,925.66(+3.46%)

Apollo Commercial Real Estate Finance, Inc. (ARI)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7263
-0.0001(-0.01%)

CRUDE OIL
82.63
-0.10(-0.12%)

Bitcoin CAD
87,600.56
+2,925.66(+3.46%)