Apollo Commercial Real Estate Finance Inc (ARI) Historical Stock Data
8.97 ↑0.17 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARI is down -0.04% a day on average. There have been 16 days where Apollo Commercial Real Estate Finance Inc closed green and 14 days where ARI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.83 | 8.97 | ↑$0.14 (1.59%) | 8.83 | 8.99 | 843.47K |
| 2025-01-02 | 8.75 | 8.80 | ↑$0.05 (0.57%) | 8.71 | 8.87 | 0.98M |
| 2024-12-31 | 8.58 | 8.66 | ↑$0.08 (0.93%) | 8.58 | 8.73 | 1.09M |
| 2024-12-30 | 8.88 | 8.76 | ↓$0.12 (-1.35%) | 8.63 | 8.89 | 1.31M |
| 2024-12-27 | 8.99 | 8.90 | ↓$0.09 (-1.00%) | 8.87 | 9.10 | 898.31K |
| 2024-12-26 | 9.07 | 9.06 | ↓$0.01 (-0.11%) | 8.95 | 9.07 | 777.01K |
| 2024-12-24 | 9.00 | 9.09 | ↑$0.09 (1.00%) | 8.95 | 9.09 | 460.69K |
| 2024-12-23 | 9.03 | 8.98 | ↓$0.05 (-0.55%) | 8.90 | 9.03 | 1.24M |
| 2024-12-20 | 8.70 | 9.04 | ↑$0.34 (3.91%) | 8.70 | 9.04 | 6.82M |
| 2024-12-19 | 8.77 | 8.78 | ↑$0.01 (0.11%) | 8.77 | 8.97 | 1.94M |
| 2024-12-18 | 9.10 | 8.70 | ↓$0.40 (-4.40%) | 8.68 | 9.14 | 1.63M |
| 2024-12-17 | 9.09 | 9.06 | ↓$0.03 (-0.33%) | 9.00 | 9.18 | 2.21M |
| 2024-12-16 | 9.07 | 9.12 | ↑$0.05 (0.55%) | 9.06 | 9.27 | 1.62M |
| 2024-12-13 | 9.25 | 9.16 | ↓$0.09 (-0.97%) | 9.06 | 9.31 | 1.20M |
| 2024-12-12 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.15 | 9.34 | 1.25M |
| 2024-12-11 | 9.32 | 9.25 | ↓$0.07 (-0.75%) | 9.23 | 9.39 | 725.32K |
| 2024-12-10 | 9.25 | 9.28 | ↑$0.03 (0.32%) | 9.11 | 9.31 | 805.19K |
| 2024-12-09 | 9.18 | 9.24 | ↑$0.06 (0.65%) | 9.13 | 9.38 | 1.25M |
| 2024-12-06 | 9.10 | 9.08 | ↓$0.02 (-0.22%) | 9.05 | 9.16 | 685.71K |
| 2024-12-05 | 9.10 | 9.05 | ↓$0.05 (-0.55%) | 9.04 | 9.18 | 0.93M |
| 2024-12-04 | 9.14 | 9.11 | ↓$0.03 (-0.33%) | 9.00 | 9.16 | 4.23M |
| 2024-12-03 | 9.30 | 9.13 | ↓$0.17 (-1.83%) | 9.10 | 9.32 | 803.57K |
| 2024-12-02 | 9.30 | 9.30 | ↑$0.00 (0.00%) | 9.19 | 9.34 | 0.96M |
| 2024-11-29 | 9.30 | 9.25 | ↓$0.05 (-0.54%) | 9.24 | 9.38 | 511.57K |
| 2024-11-27 | 9.30 | 9.30 | ↑$0.00 (0.00%) | 9.25 | 9.38 | 823.32K |
| 2024-11-26 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.07 | 9.28 | 685.55K |
| 2024-11-25 | 9.24 | 9.24 | ↑$0.00 (0.00%) | 9.23 | 9.39 | 1.05M |
| 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 |
Create an account or log in to view more rows.
$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
$ARI the future is so bright .. I gotta wear shades..