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

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

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 9.390 9.505 9.325 9.420 1,204,791 +0.05(+0.53%)
Apr 30, 2025 9.380 9.445 9.215 9.370 1,063,326 -0.15(-1.58%)
Apr 29, 2025 9.360 9.530 9.300 9.520 939,857 +0.13(+1.38%)
Apr 28, 2025 9.240 9.520 9.229 9.390 1,306,619 +0.18(+1.95%)
Apr 25, 2025 9.440 9.440 9.015 9.210 2,018,804 +0.12(+1.32%)
Apr 24, 2025 9.050 9.180 9.040 9.090 2,193,006 +0.00(+0.00%)
Apr 23, 2025 9.050 9.230 9.015 9.090 3,059,009 +0.46(+5.33%)
Apr 22, 2025 8.270 8.640 8.270 8.630 1,876,987 +0.46(+5.63%)
Apr 21, 2025 8.260 8.305 8.090 8.170 881,208 -0.18(-2.16%)
Apr 17, 2025 8.160 8.395 8.160 8.350 1,013,226 +0.18(+2.20%)
Apr 16, 2025 8.280 8.313 8.130 8.170 995,645 -0.17(-2.04%)
Apr 15, 2025 8.270 8.455 8.270 8.340 1,328,190 +0.03(+0.36%)
Apr 14, 2025 8.250 8.435 8.225 8.310 1,668,762 +0.22(+2.72%)
Apr 11, 2025 8.150 8.205 7.880 8.090 1,627,518 -0.12(-1.46%)
Apr 10, 2025 8.450 8.450 8.010 8.210 1,749,105 -0.35(-4.09%)
Apr 09, 2025 7.860 8.635 7.700 8.560 2,537,923 +0.58(+7.27%)
Apr 08, 2025 8.540 8.600 7.900 7.980 2,251,604 -0.30(-3.62%)
Apr 07, 2025 8.550 8.840 8.180 8.280 2,129,250 -0.44(-5.05%)
Apr 04, 2025 8.970 9.010 8.520 8.720 2,266,499 -0.52(-5.63%)
Apr 03, 2025 9.340 9.410 9.220 9.240 1,069,759 -0.24(-2.53%)
Apr 02, 2025 9.520 9.550 9.420 9.480 911,629 -0.10(-1.04%)
Apr 01, 2025 9.590 9.689 9.520 9.580 628,815 +0.01(+0.10%)
Mar 31, 2025 9.350 9.620 9.320 9.570 827,551 +0.16(+1.70%)
Mar 28, 2025 9.576 9.580 9.315 9.410 1,044,191 -0.16(-1.63%)
Mar 27, 2025 9.537 9.595 9.488 9.566 817,313 +0.03(+0.31%)
Mar 26, 2025 9.585 9.585 9.410 9.537 952,912 -0.01(-0.10%)
Mar 25, 2025 9.624 9.683 9.473 9.546 880,041 -0.06(-0.61%)
Mar 24, 2025 9.634 9.683 9.585 9.605 1,278,986 +0.01(+0.10%)
Mar 21, 2025 9.712 9.761 9.561 9.595 2,821,905 -0.13(-1.30%)
Mar 20, 2025 9.663 9.800 9.663 9.722 1,060,335 +0.02(+0.20%)
Mar 19, 2025 9.722 9.775 9.634 9.702 1,274,617 -0.01(-0.10%)
Mar 18, 2025 9.654 9.722 9.639 9.712 956,243 +0.00(+0.00%)
Mar 17, 2025 9.731 9.848 9.663 9.712 985,134 -0.01(-0.10%)
Mar 14, 2025 9.595 9.731 9.507 9.722 703,476 +0.22(+2.36%)
Mar 13, 2025 9.634 9.761 9.478 9.498 974,274 -0.14(-1.42%)
Mar 12, 2025 9.566 9.663 9.478 9.634 1,114,569 +0.10(+1.02%)
Mar 11, 2025 9.692 9.780 9.459 9.537 1,240,199 -0.17(-1.71%)
Mar 10, 2025 9.722 9.917 9.658 9.702 1,134,128 -0.06(-0.60%)
Mar 07, 2025 9.712 9.858 9.692 9.761 1,678,081 +0.04(+0.40%)
Mar 06, 2025 9.644 9.736 9.605 9.722 685,768 +0.00(+0.00%)
Mar 05, 2025 9.673 9.756 9.619 9.722 978,817 +0.04(+0.40%)
Mar 04, 2025 9.644 9.751 9.566 9.683 1,711,172 -0.06(-0.60%)
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.