Skip to main content

Apollo Commercial Real Estate Finance, Inc (NY:ARI)

9.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.620 9.680 9.530 9.680 1,426,962 -0.13(-1.33%)
Jun 27, 2025 9.880 9.880 9.710 9.810 3,717,613 -0.04(-0.41%)
Jun 26, 2025 9.790 9.869 9.710 9.850 1,254,256 +0.09(+0.92%)
Jun 25, 2025 9.790 9.930 9.740 9.760 1,269,688 -0.07(-0.71%)
Jun 24, 2025 9.910 9.965 9.800 9.830 1,072,686 -0.02(-0.20%)
Jun 23, 2025 9.850 9.880 9.715 9.850 1,373,470 -0.02(-0.20%)
Jun 20, 2025 9.870 9.905 9.790 9.870 3,469,876 +0.07(+0.71%)
Jun 18, 2025 9.680 9.900 9.661 9.800 1,021,186 +0.09(+0.93%)
Jun 17, 2025 9.730 9.830 9.700 9.710 1,032,227 -0.08(-0.82%)
Jun 16, 2025 9.850 9.910 9.780 9.790 1,084,069 -0.03(-0.31%)
Jun 13, 2025 9.900 9.910 9.775 9.820 1,993,383 -0.16(-1.60%)
Jun 12, 2025 10.01 10.07 9.960 9.980 1,404,633 -0.08(-0.80%)
Jun 11, 2025 10.10 10.12 9.990 10.06 2,228,081 +0.04(+0.40%)
Jun 10, 2025 10.05 10.09 9.980 10.02 2,111,758 -0.01(-0.10%)
Jun 09, 2025 9.950 10.13 9.930 10.03 1,098,625 +0.08(+0.80%)
Jun 06, 2025 9.920 9.950 9.850 9.950 626,781 +0.11(+1.12%)
Jun 05, 2025 9.850 9.910 9.770 9.840 963,430 +0.02(+0.20%)
Jun 04, 2025 9.840 9.875 9.750 9.820 876,254 -0.04(-0.41%)
Jun 03, 2025 9.750 9.920 9.680 9.860 865,798 +0.13(+1.34%)
Jun 02, 2025 9.800 9.800 9.690 9.730 907,061 -0.10(-1.02%)
May 30, 2025 9.880 9.890 9.770 9.830 1,327,589 -0.07(-0.71%)
May 29, 2025 9.900 9.920 9.830 9.900 610,705 +0.06(+0.61%)
May 28, 2025 9.790 9.930 9.780 9.840 834,707 +0.04(+0.41%)
May 27, 2025 9.720 9.810 9.570 9.800 826,495 +0.17(+1.77%)
May 23, 2025 9.470 9.670 9.470 9.630 742,300 +0.03(+0.31%)
May 22, 2025 9.500 9.680 9.391 9.600 1,039,543 +0.06(+0.63%)
May 21, 2025 9.770 9.805 9.510 9.540 988,718 -0.29(-2.95%)
May 20, 2025 9.860 9.965 9.820 9.830 1,035,090 -0.05(-0.51%)
May 19, 2025 9.790 9.890 9.770 9.880 830,139 -0.06(-0.60%)
May 16, 2025 9.920 9.970 9.865 9.940 870,493 +0.05(+0.51%)
May 15, 2025 9.700 9.915 9.700 9.890 968,143 +0.16(+1.64%)
May 14, 2025 9.900 9.915 9.700 9.730 1,096,998 -0.18(-1.82%)
May 13, 2025 9.860 10.00 9.850 9.910 1,636,811 +0.11(+1.12%)
May 12, 2025 9.790 9.830 9.700 9.800 1,569,782 +0.21(+2.19%)
May 09, 2025 9.560 9.615 9.500 9.590 1,006,917 +0.05(+0.52%)
May 08, 2025 9.500 9.575 9.470 9.540 775,288 +0.11(+1.17%)
May 07, 2025 9.380 9.490 9.380 9.430 957,574 +0.09(+0.96%)
May 06, 2025 9.380 9.440 9.300 9.340 725,393 -0.12(-1.27%)
May 05, 2025 9.440 9.510 9.380 9.460 799,184 -0.03(-0.32%)
May 02, 2025 9.440 9.535 9.391 9.490 789,328 +0.07(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.