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 )

9.790 -0.170 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 9.950 10.04 9.710 9.790 1,208,103 -0.17(-1.71%)
Mar 10, 2025 9.980 10.18 9.915 9.960 1,104,777 -0.06(-0.60%)
Mar 07, 2025 9.970 10.12 9.950 10.02 1,634,653 +0.04(+0.40%)
Mar 06, 2025 9.900 9.995 9.860 9.980 668,021 +0.00(+0.00%)
Mar 05, 2025 9.930 10.02 9.875 9.980 953,486 +0.04(+0.40%)
Mar 04, 2025 9.900 10.01 9.820 9.940 1,666,887 -0.06(-0.60%)
Mar 03, 2025 10.15 10.18 9.945 10.00 1,324,030 -0.13(-1.28%)
Feb 28, 2025 10.05 10.17 10.05 10.13 957,248 +0.06(+0.60%)
Feb 27, 2025 10.06 10.14 10.02 10.07 630,499 +0.02(+0.20%)
Feb 26, 2025 10.04 10.12 10.00 10.05 634,930 -0.02(-0.20%)
Feb 25, 2025 9.900 10.11 9.890 10.07 768,459 +0.26(+2.65%)
Feb 24, 2025 9.830 9.910 9.770 9.810 618,956 -0.03(-0.30%)
Feb 21, 2025 10.02 10.06 9.760 9.840 909,375 -0.13(-1.30%)
Feb 20, 2025 10.00 10.09 9.940 9.970 733,473 -0.07(-0.70%)
Feb 19, 2025 10.02 10.10 9.990 10.04 1,098,578 -0.08(-0.79%)
Feb 18, 2025 10.03 10.14 10.03 10.12 867,554 +0.02(+0.20%)
Feb 14, 2025 10.10 10.16 10.02 10.10 1,059,047 +0.03(+0.30%)
Feb 13, 2025 9.950 10.07 9.860 10.07 1,083,775 +0.15(+1.51%)
Feb 12, 2025 9.850 10.04 9.800 9.920 1,138,474 -0.07(-0.70%)
Feb 11, 2025 9.460 10.07 9.380 9.990 3,498,552 +0.90(+9.90%)
Feb 10, 2025 9.150 9.155 9.010 9.090 1,424,611 -0.02(-0.22%)
Feb 07, 2025 9.120 9.135 8.990 9.110 1,086,422 -0.04(-0.44%)
Feb 06, 2025 9.100 9.190 9.060 9.150 1,061,204 -0.01(-0.11%)
Feb 05, 2025 9.020 9.170 8.980 9.160 926,152 +0.16(+1.78%)
Feb 04, 2025 8.800 9.000 8.730 9.000 1,062,926 +0.17(+1.93%)
Feb 03, 2025 8.720 8.850 8.664 8.830 1,089,892 -0.03(-0.34%)
Jan 31, 2025 8.900 8.980 8.810 8.860 688,755 -0.02(-0.23%)
Jan 30, 2025 8.890 8.965 8.805 8.880 534,075 +0.09(+1.02%)
Jan 29, 2025 8.950 9.030 8.755 8.790 681,931 -0.18(-2.01%)
Jan 28, 2025 9.040 9.155 8.964 8.970 725,563 -0.10(-1.10%)
Jan 27, 2025 8.960 9.080 8.939 9.070 1,261,845 +0.14(+1.57%)
Jan 24, 2025 8.850 8.990 8.850 8.930 495,544 +0.05(+0.56%)
Jan 23, 2025 8.860 8.925 8.845 8.880 638,669 -0.02(-0.22%)
Jan 22, 2025 8.980 9.010 8.880 8.900 701,313 -0.14(-1.55%)
Jan 21, 2025 9.010 9.050 8.940 9.040 986,356 +0.02(+0.22%)
Jan 17, 2025 9.010 9.133 8.940 9.020 577,669 +0.05(+0.56%)
Jan 16, 2025 8.870 9.035 8.870 8.970 632,701 +0.08(+0.90%)
Jan 15, 2025 9.000 9.090 8.810 8.890 921,503 +0.06(+0.68%)
Jan 14, 2025 8.610 8.850 8.610 8.830 906,149 +0.22(+2.56%)
Jan 13, 2025 8.500 8.635 8.440 8.610 725,597 +0.04(+0.47%)
Jan 10, 2025 8.650 8.650 8.480 8.570 951,220 -0.21(-2.39%)
Jan 08, 2025 8.800 8.815 8.660 8.780 815,739 -0.07(-0.79%)
Jan 07, 2025 8.880 8.960 8.790 8.850 996,386 -0.02(-0.23%)
Jan 06, 2025 8.990 9.010 8.870 8.870 755,208 -0.10(-1.11%)
Jan 03, 2025 8.830 8.990 8.825 8.970 843,465 +0.17(+1.93%)
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 and Conditions.