Apollo Commercial Real Estate Finance Inc (ARI) Historical Stock Data
9.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARI is up 0.01% a day on average. There have been 18 days where Apollo Commercial Real Estate Finance Inc closed green and 12 days where ARI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.93 | 9.98 | ↑$0.05 (0.50%) | 9.88 | 9.99 | 473.74K |
| 2025-12-23 | 10.07 | 9.95 | ↓$0.12 (-1.19%) | 9.91 | 10.10 | 656.55K |
| 2025-12-22 | 10.02 | 10.11 | ↑$0.09 (0.90%) | 10.02 | 10.18 | 0.97M |
| 2025-12-19 | 10.08 | 10.03 | ↓$0.05 (-0.50%) | 10.03 | 10.12 | 784.86K |
| 2025-12-18 | 10.14 | 10.12 | ↓$0.02 (-0.20%) | 10.01 | 10.17 | 869.04K |
| 2025-12-17 | 10.02 | 10.13 | ↑$0.11 (1.10%) | 9.98 | 10.17 | 1.22M |
| 2025-12-16 | 10.13 | 9.92 | ↓$0.21 (-2.07%) | 9.90 | 10.18 | 673.21K |
| 2025-12-15 | 10.14 | 10.19 | ↑$0.05 (0.49%) | 10.08 | 10.22 | 0.91M |
| 2025-12-12 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.08 | 10.20 | 597.93K |
| 2025-12-11 | 10.16 | 10.11 | ↓$0.05 (-0.49%) | 10.07 | 10.18 | 491.31K |
| 2025-12-10 | 10.01 | 10.11 | ↑$0.10 (1.00%) | 10.01 | 10.20 | 842.10K |
| 2025-12-09 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.00 | 10.10 | 538.83K |
| 2025-12-08 | 10.08 | 9.97 | ↓$0.11 (-1.09%) | 9.97 | 10.13 | 757.33K |
| 2025-12-05 | 9.97 | 10.15 | ↑$0.18 (1.81%) | 9.95 | 10.15 | 444.04K |
| 2025-12-04 | 10.17 | 9.97 | ↓$0.20 (-1.97%) | 9.95 | 10.18 | 704.18K |
| 2025-12-03 | 10.13 | 10.15 | ↑$0.02 (0.20%) | 10.11 | 10.18 | 570.15K |
| 2025-12-02 | 10.13 | 10.11 | ↓$0.02 (-0.20%) | 10.05 | 10.13 | 816.50K |
| 2025-12-01 | 10.08 | 10.10 | ↑$0.02 (0.20%) | 10.02 | 10.11 | 519.31K |
| 2025-11-28 | 10.22 | 10.13 | ↓$0.09 (-0.88%) | 10.09 | 10.23 | 592.09K |
| 2025-11-26 | 10.22 | 10.24 | ↑$0.02 (0.20%) | 10.20 | 10.37 | 864.76K |
| 2025-11-25 | 9.97 | 10.18 | ↑$0.21 (2.11%) | 9.97 | 10.26 | 862.69K |
| 2025-11-24 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.82 | 9.94 | 466.49K |
| 2025-11-21 | 9.81 | 9.94 | ↑$0.13 (1.33%) | 9.76 | 10.00 | 869.19K |
| 2025-11-20 | 9.70 | 9.75 | ↑$0.05 (0.52%) | 9.70 | 9.82 | 683.33K |
| 2025-11-19 | 9.74 | 9.67 | ↓$0.07 (-0.72%) | 9.65 | 9.78 | 619.95K |
| 2025-11-18 | 9.70 | 9.74 | ↑$0.04 (0.41%) | 9.69 | 9.79 | 515.37K |
| 2025-11-17 | 9.84 | 9.73 | ↓$0.11 (-1.12%) | 9.70 | 9.86 | 0.92M |
| 2025-11-14 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.77 | 9.90 | 476.57K |
| 2025-11-13 | 9.88 | 9.90 | ↑$0.02 (0.20%) | 9.85 | 9.96 | 473.70K |
| 2025-11-12 | 9.91 | 9.89 | ↓$0.02 (-0.20%) | 9.87 | 9.96 | 483.66K |
Create an account or log in to view more rows.
$ARI Shorts talk the talk but cant walk the walk
$ARI love this stock!!!!
$ARI wtf is that dump
$ARI Bears go home!
$ARI come on bulls we can do it
don’t let bears win
$ARI has just been halted from trading.
$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