Apollo Commercial Real Estate Finance Inc (ARI) Historical Stock Data
9.89 ↑0.16 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARI is up 0.07% a day on average. There have been 18 days where Apollo Commercial Real Estate Finance Inc closed green and 12 days where ARI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.70 | 9.89 | ↑$0.19 (1.96%) | 9.70 | 9.92 | 0.97M |
| 2025-05-14 | 9.90 | 9.73 | ↓$0.17 (-1.72%) | 9.70 | 9.92 | 1.10M |
| 2025-05-13 | 9.86 | 9.91 | ↑$0.05 (0.51%) | 9.85 | 10.00 | 1.64M |
| 2025-05-12 | 9.79 | 9.80 | ↑$0.01 (0.10%) | 9.70 | 9.83 | 1.25M |
| 2025-05-09 | 9.56 | 9.59 | ↑$0.03 (0.31%) | 9.51 | 9.62 | 494.31K |
| 2025-05-08 | 9.50 | 9.54 | ↑$0.04 (0.42%) | 9.47 | 9.57 | 775.29K |
| 2025-05-07 | 9.38 | 9.43 | ↑$0.05 (0.53%) | 9.38 | 9.49 | 0.96M |
| 2025-05-06 | 9.38 | 9.34 | ↓$0.04 (-0.43%) | 9.30 | 9.44 | 725.36K |
| 2025-05-05 | 9.44 | 9.46 | ↑$0.02 (0.21%) | 9.38 | 9.51 | 799.18K |
| 2025-05-02 | 9.44 | 9.49 | ↑$0.05 (0.53%) | 9.40 | 9.54 | 788.32K |
| 2025-05-01 | 9.39 | 9.42 | ↑$0.03 (0.32%) | 9.33 | 9.50 | 1.20M |
| 2025-04-30 | 9.38 | 9.37 | ↓$0.01 (-0.11%) | 9.22 | 9.45 | 1.06M |
| 2025-04-29 | 9.36 | 9.52 | ↑$0.16 (1.71%) | 9.30 | 9.53 | 0.94M |
| 2025-04-28 | 9.24 | 9.39 | ↑$0.15 (1.62%) | 9.24 | 9.52 | 1.31M |
| 2025-04-25 | 9.44 | 9.21 | ↓$0.23 (-2.44%) | 9.02 | 9.44 | 2.02M |
| 2025-04-24 | 9.05 | 9.09 | ↑$0.04 (0.44%) | 9.05 | 9.18 | 2.19M |
| 2025-04-23 | 9.05 | 9.09 | ↑$0.04 (0.44%) | 9.02 | 9.23 | 3.06M |
| 2025-04-22 | 8.27 | 8.63 | ↑$0.36 (4.35%) | 8.27 | 8.64 | 1.88M |
| 2025-04-21 | 8.26 | 8.17 | ↓$0.09 (-1.09%) | 8.09 | 8.31 | 880.99K |
| 2025-04-17 | 8.16 | 8.35 | ↑$0.19 (2.33%) | 8.16 | 8.40 | 1.01M |
| 2025-04-16 | 8.28 | 8.17 | ↓$0.11 (-1.33%) | 8.13 | 8.31 | 1M |
| 2025-04-15 | 8.27 | 8.34 | ↑$0.07 (0.85%) | 8.27 | 8.46 | 1.33M |
| 2025-04-14 | 8.25 | 8.31 | ↑$0.06 (0.73%) | 8.23 | 8.44 | 1.67M |
| 2025-04-11 | 8.15 | 8.09 | ↓$0.06 (-0.74%) | 7.88 | 8.21 | 1.63M |
| 2025-04-10 | 8.45 | 8.21 | ↓$0.24 (-2.84%) | 8.01 | 8.45 | 1.75M |
| 2025-04-09 | 7.86 | 8.56 | ↑$0.70 (8.91%) | 7.70 | 8.64 | 2.54M |
| 2025-04-08 | 8.54 | 7.98 | ↓$0.56 (-6.56%) | 7.90 | 8.60 | 2.25M |
| 2025-04-07 | 8.55 | 8.28 | ↓$0.27 (-3.16%) | 8.18 | 8.94 | 2.13M |
| 2025-04-04 | 8.97 | 8.72 | ↓$0.25 (-2.79%) | 8.52 | 9.01 | 2.27M |
| 2025-04-03 | 9.34 | 9.24 | ↓$0.10 (-1.07%) | 9.22 | 9.41 | 1.07M |
Create an account or log in to view more rows.
$ARI wtf is that dump
$ARI Bears go home!
$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