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

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

9.780 +0.160 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 9.740 9.780 9.595 9.780 1,756,026 +0.16(+1.66%)
Jul 31, 2025 9.660 9.775 9.580 9.620 2,285,168 -0.05(-0.52%)
Jul 30, 2025 9.920 9.985 9.615 9.670 1,570,444 -0.13(-1.33%)
Jul 29, 2025 9.830 9.835 9.755 9.800 921,658 +0.04(+0.41%)
Jul 28, 2025 9.860 9.895 9.730 9.760 1,551,402 -0.10(-1.01%)
Jul 25, 2025 9.850 9.876 9.770 9.860 456,706 +0.04(+0.41%)
Jul 24, 2025 9.840 9.960 9.810 9.820 617,239 -0.02(-0.20%)
Jul 23, 2025 9.740 9.880 9.730 9.840 911,497 +0.10(+1.03%)
Jul 22, 2025 9.690 9.885 9.680 9.740 892,695 +0.04(+0.41%)
Jul 21, 2025 9.730 9.840 9.690 9.700 860,173 -0.02(-0.21%)
Jul 18, 2025 9.930 9.940 9.605 9.720 1,305,901 -0.15(-1.52%)
Jul 17, 2025 9.900 10.04 9.865 9.870 1,715,697 -0.07(-0.70%)
Jul 16, 2025 9.880 9.995 9.800 9.940 1,330,514 +0.08(+0.81%)
Jul 15, 2025 9.970 10.03 9.845 9.860 1,094,411 -0.13(-1.30%)
Jul 14, 2025 9.950 10.02 9.930 9.990 699,792 +0.04(+0.40%)
Jul 11, 2025 10.00 10.03 9.930 9.950 794,557 -0.11(-1.09%)
Jul 10, 2025 9.930 10.08 9.900 10.06 2,206,703 +0.13(+1.31%)
Jul 09, 2025 9.890 9.950 9.870 9.930 769,391 +0.06(+0.61%)
Jul 08, 2025 9.810 9.950 9.790 9.870 831,069 +0.06(+0.61%)
Jul 07, 2025 9.840 9.905 9.770 9.810 1,093,411 -0.05(-0.51%)
Jul 03, 2025 9.900 9.960 9.850 9.860 447,558 -0.06(-0.60%)
Jul 02, 2025 9.790 9.950 9.779 9.920 999,335 +0.13(+1.33%)
Jul 01, 2025 9.640 9.915 9.630 9.790 976,865 +0.11(+1.14%)
Jun 30, 2025 9.620 9.680 9.530 9.680 1,426,962 +0.12(+1.26%)
Jun 27, 2025 9.628 9.628 9.463 9.560 3,814,831 -0.04(-0.41%)
Jun 26, 2025 9.541 9.617 9.463 9.599 1,287,055 +0.09(+0.92%)
Jun 25, 2025 9.541 9.677 9.492 9.511 1,302,891 -0.07(-0.71%)
Jun 24, 2025 9.657 9.711 9.550 9.579 1,100,737 -0.02(-0.20%)
Jun 23, 2025 9.599 9.628 9.467 9.599 1,409,387 -0.02(-0.20%)
Jun 20, 2025 9.618 9.653 9.541 9.618 3,560,615 +0.07(+0.71%)
Jun 18, 2025 9.433 9.648 9.415 9.550 1,047,890 +0.09(+0.93%)
Jun 17, 2025 9.482 9.579 9.453 9.463 1,059,220 -0.08(-0.82%)
Jun 16, 2025 9.599 9.657 9.531 9.541 1,112,418 -0.03(-0.31%)
Jun 13, 2025 9.648 9.657 9.526 9.570 2,045,511 -0.16(-1.60%)
Jun 12, 2025 9.755 9.813 9.706 9.726 1,441,365 -0.08(-0.80%)
Jun 11, 2025 9.843 9.862 9.735 9.804 2,286,346 +0.04(+0.40%)
Jun 10, 2025 9.794 9.833 9.726 9.765 2,166,981 -0.01(-0.10%)
Jun 09, 2025 9.696 9.872 9.677 9.774 1,127,354 +0.08(+0.80%)
Jun 06, 2025 9.667 9.696 9.599 9.696 643,171 +0.11(+1.12%)
Jun 05, 2025 9.599 9.657 9.521 9.589 988,624 +0.02(+0.20%)
Jun 04, 2025 9.589 9.623 9.502 9.570 899,168 -0.04(-0.41%)
Jun 03, 2025 9.502 9.667 9.433 9.609 888,439 +0.13(+1.34%)
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.