Apollo Commercial Real Estate Finance Inc (ARI) Historical Stock Data
9.19 ↓0.01 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARI is up 0.10% a day on average. There have been 15 days where Apollo Commercial Real Estate Finance Inc closed green and 15 days where ARI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.20 | 9.19 | ↓$0.01 (-0.11%) | 9.18 | 9.30 | 682.09K |
| 2024-11-21 | 9.09 | 9.20 | ↑$0.11 (1.21%) | 9.08 | 9.23 | 822.11K |
| 2024-11-20 | 9.10 | 9.12 | ↑$0.02 (0.22%) | 9.00 | 9.19 | 618.45K |
| 2024-11-19 | 9.05 | 9.16 | ↑$0.11 (1.22%) | 9.01 | 9.19 | 582.27K |
| 2024-11-18 | 9.02 | 9.10 | ↑$0.08 (0.89%) | 8.97 | 9.15 | 824.79K |
| 2024-11-15 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 9.01 | 9.20 | 1.24M |
| 2024-11-14 | 9.15 | 9.11 | ↓$0.04 (-0.44%) | 9.09 | 9.26 | 652.95K |
| 2024-11-13 | 9.15 | 9.13 | ↓$0.02 (-0.22%) | 9.11 | 9.23 | 803.34K |
| 2024-11-12 | 9.18 | 9.08 | ↓$0.10 (-1.09%) | 9.07 | 9.30 | 888.92K |
| 2024-11-11 | 9.30 | 9.26 | ↓$0.04 (-0.43%) | 9.18 | 9.39 | 860.67K |
| 2024-11-08 | 9.22 | 9.25 | ↑$0.03 (0.33%) | 9.20 | 9.35 | 877.77K |
| 2024-11-07 | 9.09 | 9.19 | ↑$0.10 (1.10%) | 9.07 | 9.26 | 1.23M |
| 2024-11-06 | 9.16 | 9.11 | ↓$0.05 (-0.55%) | 8.81 | 9.31 | 1.89M |
| 2024-11-05 | 8.97 | 8.89 | ↓$0.08 (-0.89%) | 8.80 | 8.99 | 1.61M |
| 2024-11-04 | 8.80 | 8.98 | ↑$0.18 (2.05%) | 8.79 | 9.04 | 2.19M |
| 2024-11-01 | 8.98 | 8.78 | ↓$0.20 (-2.23%) | 8.77 | 9.03 | 2.43M |
| 2024-10-31 | 8.82 | 8.89 | ↑$0.07 (0.79%) | 8.71 | 9.02 | 2.34M |
| 2024-10-30 | 8.87 | 8.92 | ↑$0.05 (0.56%) | 8.85 | 9.03 | 1.36M |
| 2024-10-29 | 8.78 | 8.84 | ↑$0.06 (0.68%) | 8.72 | 8.87 | 1.86M |
| 2024-10-28 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.81 | 8.92 | 1.43M |
| 2024-10-25 | 8.90 | 8.82 | ↓$0.08 (-0.90%) | 8.80 | 8.94 | 1.24M |
| 2024-10-24 | 8.80 | 8.86 | ↑$0.06 (0.68%) | 8.71 | 8.87 | 834.61K |
| 2024-10-23 | 8.65 | 8.74 | ↑$0.09 (1.04%) | 8.58 | 8.76 | 1.36M |
| 2024-10-22 | 8.70 | 8.68 | ↓$0.02 (-0.23%) | 8.67 | 8.77 | 0.91M |
| 2024-10-21 | 8.90 | 8.70 | ↓$0.20 (-2.25%) | 8.66 | 8.91 | 1.81M |
| 2024-10-18 | 8.93 | 8.90 | ↓$0.03 (-0.34%) | 8.85 | 8.93 | 675.22K |
| 2024-10-17 | 8.96 | 8.90 | ↓$0.06 (-0.67%) | 8.87 | 9.02 | 1.14M |
| 2024-10-16 | 8.95 | 8.99 | ↑$0.04 (0.45%) | 8.93 | 9.05 | 1.14M |
| 2024-10-15 | 8.81 | 8.86 | ↑$0.05 (0.57%) | 8.80 | 8.99 | 1.50M |
| 2024-10-14 | 8.65 | 8.82 | ↑$0.18 (2.02%) | 8.58 | 8.88 | 1M |
Create an account or log in to view more rows.
$ARI come on bulls we can do it
don’t let bears win
$ARI has just been halted from trading.
$ARI Games being played here.
$ARI so tired of this pos let's fly already
$ARI I think I like this stock more everyday
$ARI very normal lol sike
$ARI hold
$ARI i come here all weekend... every weekend. refresh refresh refresh. smh
$ARI the future is so bright .. I gotta wear shades..
$ARI more calls coming in