9.94
price down icon0.60%   -0.06
pre-market  Pre-market:  9.92   -0.02   -0.20%
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 October 08, 2025, is $9.94.
  • 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 129.03% to $9.94 now.
  • The 52-week high stock price for ARI is $11.11, representing a 11.77% increase from the current share price, occurred on September 11, 2025.
  • The 52-week low stock price for ARI is $7.70, indicating a -22.54% 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
Oct 08, 2025 $10.04 $9.91 $0.1252 860,683.0 -0.60%
Oct 07, 2025 $10.06 $9.91 $0.15 642,799.0 +0.00%
Oct 06, 2025 $10.28 $9.93 $0.3452 890,136.0 -2.63%
Oct 03, 2025 $10.41 $10.24 $0.165 892,370.0 +0.39%
Oct 02, 2025 $10.27 $10.12 $0.15 782,080.0 +1.09%
Oct 01, 2025 $10.22 $9.93 $0.2924 1,067,885.0 -0.10%
Sep 30, 2025 $10.14 $9.91 $0.2328 1,071,137.0 -0.59%
Sep 29, 2025 $10.24 $10.12 $0.125 835,470.0 -0.49%
Sep 26, 2025 $10.36 $10.17 $0.19 613,340.0 -0.39%
Sep 25, 2025 $10.43 $10.27 $0.16 855,626.0 -1.63%
Sep 24, 2025 $10.51 $10.42 $0.09 815,492.0 -0.48%
Sep 23, 2025 $10.62 $10.44 $0.175 1,053,526.0 +0.10%
Sep 22, 2025 $10.55 $10.38 $0.17 800,190.0 -0.57%
Sep 19, 2025 $10.72 $10.53 $0.195 1,770,737.0 -1.12%
Sep 18, 2025 $10.70 $10.49 $0.21 896,145.0 +1.52%
Sep 17, 2025 $10.71 $10.48 $0.23 969,589.0 -0.10%
Sep 16, 2025 $10.80 $10.46 $0.335 839,894.0 -2.32%
Sep 15, 2025 $10.88 $10.73 $0.1547 970,506.0 -0.65%
Sep 12, 2025 $11.02 $10.78 $0.245 587,471.0 -1.45%
Sep 11, 2025 $11.11 $10.96 $0.15 881,987.0 -0.18%
Sep 10, 2025 $11.09 $10.96 $0.13 539,977.0 +0.00%
Sep 09, 2025 $11.04 $10.89 $0.155 592,475.0 +0.27%

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
Oct, 2025 $10.41 $9.91 $0.50 5,996,636.0 -1.88%
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%
reit_mortgage EFC
$13.62
price up icon 1.26%
reit_mortgage ARR
$15.89
price up icon 1.92%
reit_mortgage DX
$13.07
price up icon 1.40%
reit_mortgage ABR
$12.09
price up icon 0.00%
$18.40
price up icon 0.33%
Cap:     |  Volume (24h):