Apollo Commercial Real Estate Finance Inc (ARI) Historical Stock Data
10.12 ↑0.01 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARI is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 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 |
| 2025-11-11 | 9.80 | 9.93 | ↑$0.13 (1.33%) | 9.80 | 9.95 | 626.88K |
| 2025-11-10 | 9.83 | 9.75 | ↓$0.08 (-0.81%) | 9.73 | 9.84 | 891.67K |
| 2025-11-07 | 9.80 | 9.83 | ↑$0.03 (0.31%) | 9.72 | 9.86 | 714.57K |
| 2025-11-06 | 9.90 | 9.79 | ↓$0.11 (-1.11%) | 9.78 | 9.93 | 534.69K |
| 2025-11-05 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.92 | 10.01 | 522.14K |
| 2025-11-04 | 9.70 | 9.88 | ↑$0.18 (1.86%) | 9.70 | 9.93 | 798.34K |
| 2025-11-03 | 9.82 | 9.71 | ↓$0.11 (-1.12%) | 9.63 | 9.82 | 1.17M |
| 2025-10-31 | 10.10 | 9.79 | ↓$0.31 (-3.07%) | 9.49 | 10.10 | 1.48M |
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