Home

Apollo Commercial Real Estate Finance, Inc (ARI)

9.4200
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 5:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apollo Commercial Real Estate Finance, Inc (ARI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20259.399.519.329.421,204,7919.42
4/30/20259.389.459.219.371,063,3269.37
4/29/20259.369.539.309.52939,8579.52
4/28/20259.249.529.239.391,306,6199.39
4/25/20259.449.449.029.212,018,8049.21
4/24/20259.059.189.049.092,193,0069.09
4/23/20259.059.239.029.093,059,0099.09
4/22/20258.278.648.278.631,876,9878.63
4/21/20258.268.308.098.17881,2088.17
4/17/20258.168.398.168.351,013,2268.35
4/16/20258.288.318.138.17995,6458.17
4/15/20258.278.468.278.341,328,1908.34
4/14/20258.258.448.228.311,668,7628.31
4/11/20258.158.217.888.091,627,5188.09
4/10/20258.458.458.018.211,749,1058.21
4/09/20257.868.637.708.562,537,9238.56
4/08/20258.548.607.907.982,251,6047.98
4/07/20258.558.868.188.282,129,2508.28
4/04/20258.979.018.528.722,266,4998.72
4/03/20259.349.419.229.241,069,7599.24
4/02/20259.529.559.429.48911,6299.48
4/01/20259.599.699.529.58628,8159.58
3/31/20259.359.629.329.57827,5519.57
3/28/20259.839.849.569.661,017,1689.41
3/27/20259.799.859.749.82796,1619.57
3/26/20259.849.849.669.79928,2519.54
3/25/20259.889.949.729.80857,2669.55
3/24/20259.899.949.849.861,245,8869.60
3/21/20259.9710.029.819.852,748,8759.60
3/20/20259.9210.069.929.981,032,8949.72
3/19/20259.9810.049.899.961,241,6309.70
3/18/20259.919.989.899.97931,4969.71
3/17/20259.9910.119.929.97959,6399.71
3/14/20259.859.999.769.98685,2719.72
3/13/20259.8910.029.739.75949,0609.50
3/12/20259.829.929.739.891,085,7249.63
3/11/20259.9510.049.719.791,208,1039.54
3/10/20259.9810.189.919.961,104,7779.70
3/07/20259.9710.129.9510.021,634,6539.76
3/06/20259.909.999.869.98668,0219.72
3/05/20259.9310.029.889.98953,4869.72
3/04/20259.9010.019.829.941,666,8879.68
3/03/202510.1510.189.9510.001,324,0309.74
2/28/202510.0510.1710.0510.13957,2489.87
2/27/202510.0610.1410.0210.07630,4999.81
2/26/202510.0410.1210.0010.05634,9309.79
2/25/20259.9010.119.8910.07768,4599.81
2/24/20259.839.919.779.81618,9569.56
2/21/202510.0210.069.769.84909,3759.59
2/20/202510.0010.099.949.97733,4739.71
2/19/202510.0210.109.9910.041,098,5789.78
2/18/202510.0310.1410.0310.12867,5549.86
2/14/202510.1010.1610.0210.101,059,0479.84
2/13/20259.9510.079.8610.071,083,7759.81
2/12/20259.8510.049.809.921,138,4749.66
2/11/20259.4610.079.389.993,498,5529.73
2/10/20259.159.159.019.091,424,6118.85
2/07/20259.129.138.999.111,086,4228.87
2/06/20259.109.199.069.151,061,2048.91
2/05/20259.029.178.989.16926,1528.92
2/04/20258.809.008.739.001,062,9268.77
2/03/20258.728.858.668.831,089,8928.60