8.63
price up icon5.57%   0.46
after-market After Hours: 8.63
loading

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 April 22, 2025, is $8.63.
  • 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 98.85% to $8.63 now.
  • The 52-week high stock price for ARI is $11.20, representing a 29.78% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for ARI is $7.70, indicating a -10.78% 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $8.64 $8.27 $0.37 1,876,686.0 +5.63%
Apr 21, 2025 $8.30 $8.09 $0.215 880,994.0 -2.16%
Apr 17, 2025 $8.39 $8.16 $0.235 1,013,122.0 +2.20%
Apr 16, 2025 $8.31 $8.13 $0.1831 995,490.0 -2.04%
Apr 15, 2025 $8.46 $8.27 $0.185 1,328,164.0 +0.36%
Apr 14, 2025 $8.44 $8.22 $0.21 1,668,742.0 +2.72%
Apr 11, 2025 $8.21 $7.88 $0.325 1,627,331.0 -1.46%
Apr 10, 2025 $8.45 $8.01 $0.44 1,745,511.0 -4.09%
Apr 09, 2025 $8.63 $7.70 $0.935 2,177,398.0 +7.27%
Apr 08, 2025 $8.60 $7.90 $0.70 1,890,962.0 -3.62%
Apr 07, 2025 $8.94 $8.18 $0.76 2,129,124.0 -5.05%
Apr 04, 2025 $9.01 $8.52 $0.49 2,265,434.0 -5.63%
Apr 03, 2025 $9.41 $9.22 $0.19 1,069,734.0 -2.53%
Apr 02, 2025 $9.55 $9.42 $0.13 911,523.0 -1.04%
Apr 01, 2025 $9.69 $9.52 $0.169 628,485.0 +0.10%
Mar 31, 2025 $9.62 $9.32 $0.30 827,425.0 -0.93%
Mar 28, 2025 $9.84 $9.56 $0.273 1,017,167.0 -1.63%
Mar 27, 2025 $9.85 $9.74 $0.11 774,372.0 +0.31%
Mar 26, 2025 $9.84 $9.66 $0.18 915,666.0 -0.10%
Mar 25, 2025 $9.94 $9.72 $0.215 837,681.0 -0.61%

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
Apr, 2025 $9.69 $7.70 $1.99 24,085,372.0 -9.82%
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%
reit_mortgage TWO
$11.30
price up icon 4.05%
reit_mortgage DX
$11.81
price up icon 3.10%
$10.17
price up icon 1.25%
reit_mortgage ABR
$11.22
price up icon 3.27%
$18.77
price up icon 3.13%
Cap:     |  Volume (24h):