Home

Apollo Commercial Real Estate Finance, Inc (ARI)

8.7200
-0.5200 (-5.63%)
NYSE · Last Trade: Apr 5th, 11:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/28/20259.839.849.569.661,017,1689.66
3/27/20259.799.859.749.82796,1619.82
3/26/20259.849.849.669.79928,2519.79
3/25/20259.889.949.729.80857,2669.80
3/24/20259.899.949.849.861,245,8869.86
3/21/20259.9710.029.819.852,748,8759.85
3/20/20259.9210.069.929.981,032,8949.98
3/19/20259.9810.049.899.961,241,6309.96
3/18/20259.919.989.899.97931,4969.97
3/17/20259.9910.119.929.97959,6399.97
3/14/20259.859.999.769.98685,2719.98
3/13/20259.8910.029.739.75949,0609.75
3/12/20259.829.929.739.891,085,7249.89
3/11/20259.9510.049.719.791,208,1039.79
3/10/20259.9810.189.919.961,104,7779.96
3/07/20259.9710.129.9510.021,634,65310.02
3/06/20259.909.999.869.98668,0219.98
3/05/20259.9310.029.889.98953,4869.98
3/04/20259.9010.019.829.941,666,8879.94
3/03/202510.1510.189.9510.001,324,03010.00
2/28/202510.0510.1710.0510.13957,24810.13
2/27/202510.0610.1410.0210.07630,49910.07
2/26/202510.0410.1210.0010.05634,93010.05
2/25/20259.9010.119.8910.07768,45910.07
2/24/20259.839.919.779.81618,9569.81
2/21/202510.0210.069.769.84909,3759.84
2/20/202510.0010.099.949.97733,4739.97
2/19/202510.0210.109.9910.041,098,57810.04
2/18/202510.0310.1410.0310.12867,55410.12
2/14/202510.1010.1610.0210.101,059,04710.10
2/13/20259.9510.079.8610.071,083,77510.07
2/12/20259.8510.049.809.921,138,4749.92
2/11/20259.4610.079.389.993,498,5529.99
2/10/20259.159.159.019.091,424,6119.09
2/07/20259.129.138.999.111,086,4229.11
2/06/20259.109.199.069.151,061,2049.15
2/05/20259.029.178.989.16926,1529.16
2/04/20258.809.008.739.001,062,9269.00
2/03/20258.728.858.668.831,089,8928.83
1/31/20258.908.988.818.86688,7558.86
1/30/20258.898.968.808.88534,0758.88
1/29/20258.959.038.768.79681,9318.79
1/28/20259.049.158.968.97725,5638.97
1/27/20258.969.088.949.071,261,8459.07
1/24/20258.858.998.858.93495,5448.93
1/23/20258.868.938.858.88638,6698.88
1/22/20258.989.018.888.90701,3138.90
1/21/20259.019.058.949.04986,3569.04
1/17/20259.019.138.949.02577,6699.02
1/16/20258.879.048.878.97632,7018.97
1/15/20259.009.098.818.89921,5038.89
1/14/20258.618.858.618.83906,1498.83
1/13/20258.508.638.448.61725,5978.61
1/10/20258.658.658.488.57951,2208.57
1/08/20258.808.818.668.78815,7398.78
1/07/20258.888.968.798.85996,3868.85
1/06/20258.999.018.878.87755,2088.87