Get the Stockscreener App
10.18
2.41%
0.24
Pre-market:
10.18
Apollo Commercial Real Estate Finance Inc Stock (ARI) Price History
The historical daily chart and data for Apollo Commercial Real Estate Finance Inc stock (ARI), show that the latest closing stock price as of November 25, 2025, is $10.18.
- Apollo Commercial Real Estate Finance Inc all-time high stock price is $19.92, occurred on April 27, 2017.
- The lowest Apollo Commercial Real Estate Finance Inc stock price recorded was $4.34 on March 24, 2020. Since then, Apollo Commercial Real Estate Finance Inc's stock price has risen over 134.56% to $10.18 now.
- The 52-week high stock price for ARI is $11.11, representing a 9.14% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ARI is $7.70, indicating a -24.36% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Apollo Commercial Real Estate Finance Inc (ARI) stock in the beginning of 2024 was $13.33. The stock closed the year at $10.76, a loss of over -19.28% for the year.
The table below shows more information about ARI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 25, 2025 | $10.26 | $9.97 | $0.29 | 872,416.0 | +2.41% |
| Nov 24, 2025 | $9.94 | $9.82 | $0.12 | 757,083.0 | +0.00% |
| Nov 21, 2025 | $10.00 | $9.76 | $0.245 | 1,080,242.0 | +1.95% |
| Nov 20, 2025 | $9.82 | $9.70 | $0.12 | 682,651.0 | +0.83% |
| Nov 19, 2025 | $9.78 | $9.65 | $0.1267 | 909,498.0 | -0.72% |
| Nov 18, 2025 | $9.79 | $9.67 | $0.12 | 655,321.0 | +0.10% |
| Nov 17, 2025 | $9.86 | $9.70 | $0.16 | 919,411.0 | -1.52% |
| Nov 14, 2025 | $9.90 | $9.77 | $0.13 | 642,340.0 | -0.20% |
| Nov 13, 2025 | $9.96 | $9.85 | $0.11 | 603,541.0 | +0.10% |
| Nov 12, 2025 | $9.96 | $9.87 | $0.0913 | 709,398.0 | -0.40% |
| Nov 11, 2025 | $9.95 | $9.80 | $0.15 | 540,950.0 | +1.85% |
| Nov 10, 2025 | $9.84 | $9.73 | $0.11 | 1,116,102.0 | -0.81% |
| Nov 07, 2025 | $9.86 | $9.71 | $0.145 | 881,858.0 | +0.41% |
| Nov 06, 2025 | $9.93 | $9.78 | $0.145 | 665,543.0 | -1.41% |
| Nov 05, 2025 | $10.01 | $9.92 | $0.09 | 669,190.0 | +0.51% |
| Nov 04, 2025 | $9.93 | $9.70 | $0.225 | 797,371.0 | +1.75% |
| Nov 03, 2025 | $9.82 | $9.63 | $0.19 | 1,516,861.0 | -0.82% |
| Oct 31, 2025 | $10.12 | $9.49 | $0.6287 | 1,475,777.0 | -2.00% |
| Oct 30, 2025 | $10.10 | $9.88 | $0.22 | 1,101,706.0 | -1.09% |
| Oct 29, 2025 | $10.23 | $10.05 | $0.185 | 1,113,758.0 | -0.49% |
| Oct 28, 2025 | $10.25 | $10.11 | $0.14 | 647,191.0 | -0.98% |
Apollo Commercial Real Estate Finance Inc Stock (ARI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Apollo Commercial Real Estate Finance Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Apollo Commercial Real Estate Finance Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Apollo Commercial Real Estate Finance Inc Stock (ARI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $10.26 | $9.63 | $0.63 | 14,892,192.0 | +3.98% |
| Oct, 2025 | $10.41 | $9.49 | $0.9187 | 20,219,776.0 | -3.36% |
| Sep, 2025 | $11.11 | $9.91 | $1.20 | 18,018,588.0 | -4.34% |
| Aug, 2025 | $10.61 | $9.60 | $1.01 | 16,253,149.0 | +10.08% |
| Jul, 2025 | $10.08 | $9.58 | $0.50 | 23,323,659.0 | -0.62% |
| Jun, 2025 | $10.13 | $9.53 | $0.60 | 28,876,855.0 | -1.53% |
| May, 2025 | $10.00 | $9.30 | $0.70 | 19,854,337.0 | +4.91% |
| Apr, 2025 | $9.69 | $7.70 | $1.99 | 32,786,465.0 | -2.09% |
| Mar, 2025 | $10.18 | $9.32 | $0.86 | 21,380,923.0 | -5.53% |
| Feb, 2025 | $10.17 | $8.66 | $1.51 | 19,677,274.0 | +14.33% |
| Jan, 2025 | $9.15 | $8.44 | $0.715 | 15,144,168.0 | +2.31% |
Apollo Commercial Real Estate Finance Inc Stock (ARI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.39 | $8.63 | $0.7583 | 29,626,786.0 | -5.30% |
| Nov, 2024 | $9.39 | $8.77 | $0.62 | 20,363,620.0 | +4.05% |
| Oct, 2024 | $9.18 | $8.52 | $0.6604 | 27,635,063.0 | -3.26% |
| Sep, 2024 | $10.59 | $9.11 | $1.48 | 26,599,792.0 | -13.22% |
| Aug, 2024 | $10.99 | $9.77 | $1.22 | 17,644,131.0 | -2.84% |
| Jul, 2024 | $11.20 | $9.55 | $1.65 | 18,107,653.0 | +11.34% |
| Jun, 2024 | $10.29 | $9.14 | $1.15 | 16,530,796.0 | -3.07% |
| May, 2024 | $10.54 | $9.65 | $0.895 | 21,440,839.0 | +4.88% |
| Apr, 2024 | $11.20 | $9.61 | $1.59 | 15,826,018.0 | -13.55% |
| Mar, 2024 | $11.64 | $10.66 | $0.98 | 16,776,613.0 | -0.62% |
| Feb, 2024 | $11.33 | $10.36 | $0.97 | 17,959,778.0 | +0.45% |
| Jan, 2024 | $12.00 | $11.14 | $0.86 | 14,773,936.0 | -4.94% |
Apollo Commercial Real Estate Finance Inc Stock (ARI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.74 | $10.69 | $2.05 | 21,111,548.0 | +8.91% |
| Nov, 2023 | $10.90 | $9.82 | $1.08 | 12,815,251.0 | +8.23% |
| Oct, 2023 | $10.51 | $9.22 | $1.29 | 19,641,020.0 | -1.68% |
| Sep, 2023 | $11.06 | $9.94 | $1.12 | 17,490,419.0 | -7.23% |
| Aug, 2023 | $11.25 | $9.94 | $1.31 | 20,207,891.0 | -7.46% |
| Jul, 2023 | $12.20 | $10.72 | $1.47 | 20,360,337.0 | +4.24% |
| Jun, 2023 | $11.46 | $9.97 | $1.49 | 23,210,564.0 | +12.19% |
| May, 2023 | $10.50 | $9.23 | $1.27 | 22,414,293.0 | -0.30% |
| Apr, 2023 | $10.13 | $8.58 | $1.55 | 27,698,229.0 | +8.70% |
| Mar, 2023 | $11.51 | $8.70 | $2.81 | 36,678,373.0 | -18.97% |
| Feb, 2023 | $12.74 | $11.20 | $1.54 | 17,933,889.0 | -5.59% |
| Jan, 2023 | $12.21 | $10.80 | $1.41 | 15,036,745.0 | +13.10% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):