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

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

9.480 -0.100 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 9.520 9.550 9.420 9.480 911,629 -0.10(-1.04%)
Apr 01, 2025 9.590 9.689 9.520 9.580 628,815 +0.01(+0.10%)
Mar 31, 2025 9.350 9.620 9.320 9.570 827,551 -0.09(-0.93%)
Mar 28, 2025 9.830 9.835 9.562 9.660 1,017,168 -0.16(-1.63%)
Mar 27, 2025 9.790 9.850 9.740 9.820 796,161 +0.03(+0.31%)
Mar 26, 2025 9.840 9.840 9.660 9.790 928,251 -0.01(-0.10%)
Mar 25, 2025 9.880 9.940 9.725 9.800 857,266 -0.06(-0.61%)
Mar 24, 2025 9.890 9.940 9.840 9.860 1,245,886 +0.01(+0.10%)
Mar 21, 2025 9.970 10.02 9.815 9.850 2,748,875 -0.13(-1.30%)
Mar 20, 2025 9.920 10.06 9.920 9.980 1,032,894 +0.02(+0.20%)
Mar 19, 2025 9.980 10.04 9.890 9.960 1,241,630 -0.01(-0.10%)
Mar 18, 2025 9.910 9.980 9.895 9.970 931,496 +0.00(+0.00%)
Mar 17, 2025 9.990 10.11 9.920 9.970 959,639 -0.01(-0.10%)
Mar 14, 2025 9.850 9.990 9.760 9.980 685,271 +0.23(+2.36%)
Mar 13, 2025 9.890 10.02 9.730 9.750 949,060 -0.14(-1.42%)
Mar 12, 2025 9.820 9.920 9.730 9.890 1,085,724 +0.10(+1.02%)
Mar 11, 2025 9.950 10.04 9.710 9.790 1,208,103 -0.17(-1.71%)
Mar 10, 2025 9.980 10.18 9.915 9.960 1,104,777 -0.06(-0.60%)
Mar 07, 2025 9.970 10.12 9.950 10.02 1,634,653 +0.04(+0.40%)
Mar 06, 2025 9.900 9.995 9.860 9.980 668,021 +0.00(+0.00%)
Mar 05, 2025 9.930 10.02 9.875 9.980 953,486 +0.04(+0.40%)
Mar 04, 2025 9.900 10.01 9.820 9.940 1,666,887 -0.06(-0.60%)
Mar 03, 2025 10.15 10.18 9.945 10.00 1,324,030 -0.13(-1.28%)
Feb 28, 2025 10.05 10.17 10.05 10.13 957,248 +0.06(+0.60%)
Feb 27, 2025 10.06 10.14 10.02 10.07 630,499 +0.02(+0.20%)
Feb 26, 2025 10.04 10.12 10.00 10.05 634,930 -0.02(-0.20%)
Feb 25, 2025 9.900 10.11 9.890 10.07 768,459 +0.26(+2.65%)
Feb 24, 2025 9.830 9.910 9.770 9.810 618,956 -0.03(-0.30%)
Feb 21, 2025 10.02 10.06 9.760 9.840 909,375 -0.13(-1.30%)
Feb 20, 2025 10.00 10.09 9.940 9.970 733,473 -0.07(-0.70%)
Feb 19, 2025 10.02 10.10 9.990 10.04 1,098,578 -0.08(-0.79%)
Feb 18, 2025 10.03 10.14 10.03 10.12 867,554 +0.02(+0.20%)
Feb 14, 2025 10.10 10.16 10.02 10.10 1,059,047 +0.03(+0.30%)
Feb 13, 2025 9.950 10.07 9.860 10.07 1,083,775 +0.15(+1.51%)
Feb 12, 2025 9.850 10.04 9.800 9.920 1,138,474 -0.07(-0.70%)
Feb 11, 2025 9.460 10.07 9.380 9.990 3,498,552 +0.90(+9.90%)
Feb 10, 2025 9.150 9.155 9.010 9.090 1,424,611 -0.02(-0.22%)
Feb 07, 2025 9.120 9.135 8.990 9.110 1,086,422 -0.04(-0.44%)
Feb 06, 2025 9.100 9.190 9.060 9.150 1,061,204 -0.01(-0.11%)
Feb 05, 2025 9.020 9.170 8.980 9.160 926,152 +0.16(+1.78%)
Feb 04, 2025 8.800 9.000 8.730 9.000 1,062,926 +0.17(+1.93%)
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 and Conditions.