Apollo Commercial Real Estate Finance Inc (ARI) Historical Stock Data
10.10 ↑0.05 (0.50%)
As of May 6, 2024, 11:15am EST.
Historical Data
In the past 30 trading days, ARI is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.35 | 10.05 | ↓$0.30 (-2.90%) | 10.02 | 10.39 | 1.45M |
| 2024-05-02 | 10.19 | 10.13 | ↓$0.06 (-0.59%) | 10.03 | 10.22 | 1.26M |
| 2024-05-01 | 9.65 | 10.00 | ↑$0.35 (3.63%) | 9.65 | 10.15 | 1.30M |
| 2024-04-30 | 10.30 | 9.63 | ↓$0.67 (-6.50%) | 9.61 | 10.36 | 2.44M |
| 2024-04-29 | 10.85 | 10.68 | ↓$0.17 (-1.57%) | 10.66 | 10.92 | 617.14K |
| 2024-04-26 | 10.74 | 10.80 | ↑$0.06 (0.56%) | 10.73 | 10.89 | 420.44K |
| 2024-04-25 | 10.69 | 10.73 | ↑$0.04 (0.37%) | 10.69 | 10.81 | 559.16K |
| 2024-04-24 | 10.97 | 10.84 | ↓$0.13 (-1.19%) | 10.77 | 10.98 | 588.59K |
| 2024-04-23 | 10.75 | 11.01 | ↑$0.26 (2.42%) | 10.72 | 11.02 | 544.87K |
| 2024-04-22 | 10.75 | 10.78 | ↑$0.03 (0.28%) | 10.68 | 10.83 | 421.97K |
| 2024-04-19 | 10.48 | 10.72 | ↑$0.24 (2.29%) | 10.48 | 10.75 | 548.22K |
| 2024-04-18 | 10.49 | 10.52 | ↑$0.03 (0.29%) | 10.43 | 10.60 | 559.57K |
| 2024-04-17 | 10.48 | 10.43 | ↓$0.05 (-0.48%) | 10.39 | 10.54 | 473.62K |
| 2024-04-16 | 10.45 | 10.38 | ↓$0.07 (-0.67%) | 10.34 | 10.51 | 711.40K |
| 2024-04-15 | 10.79 | 10.58 | ↓$0.21 (-1.95%) | 10.45 | 10.85 | 0.92M |
| 2024-04-12 | 10.78 | 10.76 | ↓$0.02 (-0.19%) | 10.70 | 10.88 | 550.67K |
| 2024-04-11 | 10.74 | 10.85 | ↑$0.11 (1.02%) | 10.67 | 10.89 | 788.50K |
| 2024-04-10 | 10.86 | 10.63 | ↓$0.23 (-2.12%) | 10.56 | 10.89 | 1.50M |
| 2024-04-09 | 11.09 | 11.19 | ↑$0.10 (0.90%) | 11.02 | 11.20 | 559.92K |
| 2024-04-08 | 11.05 | 11.07 | ↑$0.02 (0.18%) | 11.01 | 11.12 | 527.28K |
| 2024-04-05 | 10.94 | 11.01 | ↑$0.07 (0.64%) | 10.88 | 11.04 | 422.15K |
| 2024-04-04 | 11.07 | 11.01 | ↓$0.06 (-0.54%) | 11.01 | 11.20 | 0.95M |
| 2024-04-03 | 10.77 | 10.96 | ↑$0.19 (1.76%) | 10.73 | 10.98 | 602.97K |
| 2024-04-02 | 10.79 | 10.83 | ↑$0.04 (0.37%) | 10.75 | 10.93 | 808.11K |
| 2024-04-01 | 11.14 | 10.94 | ↓$0.20 (-1.80%) | 10.88 | 11.14 | 690.08K |
| 2024-03-29 | 10.96 | 11.14 | ↑$0.18 (1.64%) | 10.96 | 11.16 | 735.11K |
| 2024-03-28 | 10.96 | 11.14 | ↑$0.18 (1.64%) | 10.96 | 11.16 | 735.11K |
| 2024-03-27 | 10.82 | 10.96 | ↑$0.14 (1.29%) | 10.81 | 10.98 | 861.60K |
| 2024-03-26 | 11.42 | 11.07 | ↓$0.35 (-3.06%) | 11.05 | 11.43 | 1.08M |
| 2024-03-25 | 11.41 | 11.33 | ↓$0.08 (-0.70%) | 11.33 | 11.55 | 689.06K |
Create an account or log in to view more rows.
$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..
$ARI more calls coming in
$ARI why is this not moving lol
$ARI wtf is that dump