10.05
price down icon0.79%   -0.08
after-market  After Hours:  10.22  0.17   +1.69%
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 May 03, 2024, is $10.05.
  • 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 131.57% to $10.05 now.
  • The 52-week high stock price for ARI is $12.74, representing a 26.77% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for ARI is $9.22, indicating a -8.26% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Apollo Commercial Real Estate Finance Inc (ARI) stock in the beginning of 2023 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
May 03, 2024 $10.39 $10.02 $0.37 1,418,107.0 -0.79%
May 02, 2024 $10.21 $10.03 $0.185 1,226,902.0 +1.30%
May 01, 2024 $10.15 $9.65 $0.50 1,297,722.0 +3.84%
Apr 30, 2024 $10.36 $9.61 $0.7519 2,406,799.0 -9.83%
Apr 29, 2024 $10.92 $10.66 $0.26 565,769.0 -1.11%
Apr 26, 2024 $10.89 $10.73 $0.16 403,789.0 +0.65%
Apr 25, 2024 $10.80 $10.69 $0.115 529,202.0 -1.01%
Apr 24, 2024 $10.98 $10.77 $0.21 567,110.0 -1.54%
Apr 23, 2024 $11.02 $10.72 $0.30 528,158.0 +2.13%
Apr 22, 2024 $10.83 $10.68 $0.15 404,422.0 +0.56%
Apr 19, 2024 $10.74 $10.48 $0.265 524,835.0 +1.90%
Apr 18, 2024 $10.60 $10.43 $0.17 517,132.0 +0.86%
Apr 17, 2024 $10.54 $10.39 $0.1449 464,566.0 +0.48%
Apr 16, 2024 $10.51 $10.34 $0.17 698,169.0 -1.89%
Apr 15, 2024 $10.85 $10.45 $0.395 922,719.0 -1.67%
Apr 12, 2024 $10.88 $10.70 $0.1795 550,593.0 -0.83%
Apr 11, 2024 $10.89 $10.67 $0.22 788,440.0 +2.07%
Apr 10, 2024 $10.89 $10.56 $0.33 1,495,466.0 -5.00%
Apr 09, 2024 $11.20 $11.02 $0.18 559,914.0 +0.99%
Apr 08, 2024 $11.12 $11.01 $0.115 430,912.0 +0.64%
Apr 05, 2024 $11.04 $10.88 $0.16 422,123.0 +0.00%

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 2024

Month High Low High - Low Volume % Change
May, 2024 $10.39 $9.65 $0.74 5,360,838.0 +4.36%
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%

Apollo Commercial Real Estate Finance Inc Stock (ARI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.47 $10.55 $1.92 21,854,555.0 -12.94%
Nov, 2022 $12.43 $10.55 $1.88 18,479,248.0 +9.77%
Oct, 2022 $11.85 $7.91 $3.94 36,550,279.0 +35.66%
Sep, 2022 $11.67 $8.20 $3.47 29,568,542.0 -28.76%
Aug, 2022 $13.10 $11.64 $1.46 20,314,646.0 -8.84%
Jul, 2022 $12.93 $10.29 $2.63 18,192,123.0 +22.41%
Jun, 2022 $12.82 $9.41 $3.41 27,437,017.0 -17.99%
May, 2022 $12.84 $11.54 $1.30 23,002,285.0 +5.73%
Apr, 2022 $14.26 $12.04 $2.22 22,710,280.0 -13.57%
Mar, 2022 $14.55 $12.73 $1.82 23,477,781.0 +6.74%
Feb, 2022 $13.71 $12.10 $1.61 29,879,728.0 -4.40%
Jan, 2022 $14.26 $12.66 $1.60 22,434,308.0 +3.72%
$11.05
price up icon 0.18%
reit_mortgage RC
$8.66
price up icon 0.46%
reit_mortgage TWO
$13.09
price up icon 1.63%
reit_mortgage ABR
$12.89
price down icon 1.45%
$17.99
price down icon 0.06%
Cap:     |  Volume (24h):