Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.720 -0.150 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 9.930 9.940 9.605 9.720 1,305,901 -0.15(-1.52%)
Jul 17, 2025 9.900 10.04 9.865 9.870 1,715,697 -0.07(-0.70%)
Jul 16, 2025 9.880 9.995 9.800 9.940 1,330,514 +0.08(+0.81%)
Jul 15, 2025 9.970 10.03 9.845 9.860 1,094,411 -0.13(-1.30%)
Jul 14, 2025 9.950 10.02 9.930 9.990 699,792 +0.04(+0.40%)
Jul 11, 2025 10.00 10.03 9.930 9.950 794,557 -0.11(-1.09%)
Jul 10, 2025 9.930 10.08 9.900 10.06 2,206,703 +0.13(+1.31%)
Jul 09, 2025 9.890 9.950 9.870 9.930 769,391 +0.06(+0.61%)
Jul 08, 2025 9.810 9.950 9.790 9.870 831,069 +0.06(+0.61%)
Jul 07, 2025 9.840 9.905 9.770 9.810 1,093,411 -0.05(-0.51%)
Jul 03, 2025 9.900 9.960 9.850 9.860 447,558 -0.06(-0.60%)
Jul 02, 2025 9.790 9.950 9.779 9.920 999,335 +0.13(+1.33%)
Jul 01, 2025 9.640 9.915 9.630 9.790 976,865 +0.11(+1.14%)
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.