Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Apollo Commercial Real Estate Finance, Inc. (ARI)

Compare
8.35
+0.18
+(2.20%)
At close: April 17 at 4:00:02 PM EDT
8.48
+0.13
+(1.56%)
After hours: April 17 at 6:06:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.168.408.168.358.351,013,200
Apr 16, 20258.288.318.138.178.17995,600
Apr 15, 20258.278.468.278.348.341,328,200
Apr 14, 20258.258.448.238.318.311,668,700
Apr 11, 20258.158.217.888.098.091,627,500
Apr 10, 20258.458.458.018.218.211,749,100
Apr 9, 20257.868.647.708.568.562,537,900
Apr 8, 20258.548.607.907.987.982,251,600
Apr 7, 20258.558.948.188.288.282,128,100
Apr 4, 20258.979.018.528.728.722,266,500
Apr 3, 20259.349.419.229.249.241,069,700
Apr 2, 20259.529.559.429.489.48911,500
Apr 1, 20259.599.699.529.589.58628,700
Mar 31, 2025 0.25 Dividend
Mar 31, 20259.359.629.329.579.57827,500
Mar 28, 20259.839.849.569.669.411,017,200
Mar 27, 20259.799.859.749.829.57796,200
Mar 26, 20259.849.849.669.799.54928,300
Mar 25, 20259.889.949.739.809.55857,300
Mar 24, 20259.899.949.849.869.601,245,900
Mar 21, 20259.9710.029.829.859.602,748,900
Mar 20, 20259.9210.069.929.989.721,032,900
Mar 19, 20259.9810.049.899.969.701,241,600
Mar 18, 20259.919.989.909.979.71931,500
Mar 17, 20259.9910.119.929.979.71959,600
Mar 14, 20259.859.999.769.989.72685,300
Mar 13, 20259.8910.029.739.759.50949,100
Mar 12, 20259.829.929.739.899.631,085,700
Mar 11, 20259.9510.049.719.799.541,208,100
Mar 10, 20259.9810.189.919.969.701,104,800
Mar 7, 20259.9710.129.9510.029.761,634,700
Mar 6, 20259.909.999.869.989.72668,000
Mar 5, 20259.9310.029.889.989.72953,500
Mar 4, 20259.9010.019.829.949.681,666,900
Mar 3, 202510.1510.189.9510.009.741,324,000
Feb 28, 202510.0510.1710.0510.139.87957,100
Feb 27, 202510.0610.1410.0210.079.81630,500
Feb 26, 202510.0410.1210.0010.059.79634,900
Feb 25, 20259.9010.119.8910.079.81768,500
Feb 24, 20259.839.919.779.819.56619,000
Feb 21, 202510.0310.069.769.849.59909,400
Feb 20, 202510.0010.099.949.979.71733,500
Feb 19, 202510.0210.109.9910.049.781,098,600
Feb 18, 202510.0310.1410.0310.129.86867,600
Feb 14, 202510.1010.1610.0210.109.841,059,000
Feb 13, 20259.9510.079.8610.079.811,083,800
Feb 12, 20259.8510.049.809.929.661,138,500
Feb 11, 20259.4610.079.389.999.733,498,600
Feb 10, 20259.159.159.019.098.851,425,900
Feb 7, 20259.129.148.999.118.871,086,400
Feb 6, 20259.109.199.069.158.911,061,200
Feb 5, 20259.029.178.989.168.92926,200
Feb 4, 20258.809.008.739.008.771,062,900
Feb 3, 20258.728.858.668.838.601,089,900
Jan 31, 20258.908.988.818.868.63688,700
Jan 30, 20258.898.978.818.888.65534,100
Jan 29, 20258.959.038.768.798.56681,900
Jan 28, 20259.049.158.968.978.74725,600
Jan 27, 20258.969.088.949.078.841,262,400
Jan 24, 20258.858.998.858.938.70495,500
Jan 23, 20258.868.938.858.888.65638,700
Jan 22, 20258.989.018.888.908.67701,300
Jan 21, 20259.019.058.949.048.81986,400
Jan 17, 20259.019.138.949.028.79577,600
Jan 16, 20258.879.048.878.978.74632,700
Jan 15, 20259.009.098.818.898.66921,500
Jan 14, 20258.618.858.618.838.60906,100
Jan 13, 20258.508.648.448.618.39725,500
Jan 10, 20258.658.658.488.578.35951,200
Jan 8, 20258.808.828.668.788.55815,700
Jan 7, 20258.888.968.798.858.62996,400
Jan 6, 20258.999.018.878.878.64756,200
Jan 3, 20258.838.998.828.978.74843,300
Jan 2, 20258.758.878.718.808.57981,500
Dec 31, 2024 0.25 Dividend
Dec 31, 20248.588.738.588.668.441,085,100
Dec 30, 20248.888.898.638.768.291,308,200
Dec 27, 20248.999.108.878.908.42898,300
Dec 26, 20249.079.078.959.068.57777,000
Dec 24, 20249.009.098.959.098.60460,700
Dec 23, 20249.039.038.908.988.501,243,200
Dec 20, 20248.709.048.709.048.556,818,800
Dec 19, 20248.778.978.778.788.311,934,400
Dec 18, 20249.109.148.688.708.231,629,700
Dec 17, 20249.099.188.999.068.572,213,100
Dec 16, 20249.079.279.069.128.631,617,800
Dec 13, 20249.259.319.069.168.671,196,300
Dec 12, 20249.259.349.159.258.751,255,300
Dec 11, 20249.329.399.239.258.75725,300
Dec 10, 20249.259.319.119.288.78805,200
Dec 9, 20249.189.389.139.248.741,252,500
Dec 6, 20249.109.169.059.088.59685,700
Dec 5, 20249.109.189.049.058.56929,800
Dec 4, 20249.149.159.009.118.624,229,800
Dec 3, 20249.309.329.109.138.64803,400
Dec 2, 20249.309.349.199.308.80963,600
Nov 29, 20249.309.389.249.258.75511,600
Nov 27, 20249.309.389.259.308.80827,300
Nov 26, 20249.209.289.079.278.77685,500
Nov 25, 20249.249.399.239.248.741,051,000
Nov 22, 20249.209.309.189.198.70682,100
Nov 21, 20249.099.239.089.208.71822,100
Nov 20, 20249.109.199.009.128.63618,400
Nov 19, 20249.059.199.019.168.67582,300
Nov 18, 20249.029.158.979.108.61824,800
Nov 15, 20249.109.209.019.078.581,236,700
Nov 14, 20249.159.269.099.118.62653,000
Nov 13, 20249.159.239.119.138.64803,300
Nov 12, 20249.189.309.079.088.59888,900
Nov 11, 20249.309.399.189.268.76860,700
Nov 8, 20249.229.359.209.258.75877,800
Nov 7, 20249.099.269.079.198.701,234,700
Nov 6, 20249.169.318.819.118.621,894,500
Nov 5, 20248.978.998.808.898.411,613,000
Nov 4, 20248.809.048.798.988.502,192,000
Nov 1, 20248.989.038.778.788.312,425,100
Oct 31, 20248.829.028.718.898.412,342,600
Oct 30, 20248.879.038.858.928.441,364,300
Oct 29, 20248.788.878.728.848.371,859,900
Oct 28, 20248.868.928.818.858.371,425,200
Oct 25, 20248.908.948.808.828.351,243,500
Oct 24, 20248.808.878.718.868.38834,600
Oct 23, 20248.658.768.588.748.271,355,300
Oct 22, 20248.708.778.678.688.21915,000
Oct 21, 20248.908.918.658.708.231,814,000
Oct 18, 20248.938.938.858.908.42675,200
Oct 17, 20248.969.028.878.908.421,141,000
Oct 16, 20248.959.058.938.998.511,138,100
Oct 15, 20248.818.998.808.868.381,503,700
Oct 14, 20248.658.888.588.828.35998,000
Oct 11, 20248.648.718.568.618.15794,400
Oct 10, 20248.618.658.528.648.181,103,100
Oct 9, 20248.698.748.648.658.19910,700
Oct 8, 20248.778.798.678.748.27828,200
Oct 7, 20248.858.888.698.768.291,236,000
Oct 4, 20249.029.078.858.898.41916,500
Oct 3, 20248.868.958.768.928.441,119,100
Oct 2, 20248.858.958.828.878.391,009,400
Oct 1, 20249.159.188.828.878.391,546,200
Sep 30, 2024 0.25 Dividend
Sep 30, 20249.159.219.119.198.70961,100
Sep 27, 20249.549.549.379.438.691,402,800
Sep 26, 20249.509.529.409.418.67889,500
Sep 25, 20249.699.709.409.408.661,074,800
Sep 24, 20249.639.719.609.688.92723,200
Sep 23, 20249.669.779.639.638.87789,700
Sep 20, 20249.739.769.649.658.893,958,700
Sep 19, 20249.899.969.759.819.041,161,100
Sep 18, 20249.809.919.679.698.931,105,400
Sep 17, 20249.729.849.669.789.01956,300
Sep 16, 20249.609.699.549.658.891,041,200
Sep 13, 20249.589.649.469.568.811,331,600
Sep 12, 20249.739.849.259.518.764,788,400
Sep 11, 202410.1710.2210.0010.199.39679,600
Sep 10, 202410.2410.2910.1610.249.43705,600
Sep 9, 202410.3210.3210.0410.209.40887,100
Sep 6, 202410.3910.3910.2110.309.491,199,700
Sep 5, 202410.3910.5010.2710.399.571,643,200
Sep 4, 202410.4010.4510.3210.349.531,123,100
Sep 3, 202410.5210.5910.3510.439.61888,000
Aug 30, 202410.6010.6110.4710.599.76719,600
Aug 29, 202410.4810.5910.4110.549.71761,200
Aug 28, 202410.3510.4810.3310.419.59598,900
Aug 27, 202410.4110.4410.3510.399.57523,100
Aug 26, 202410.4410.5810.3910.439.61741,100
Aug 23, 202410.1910.4310.1410.349.53675,800
Aug 22, 202410.1910.1910.0910.129.32524,200
Aug 21, 202410.1510.1910.0610.179.37655,000
Aug 20, 202410.1710.2310.0810.119.31668,000
Aug 19, 202410.2210.2710.1610.249.43775,600
Aug 16, 202410.1510.2510.1310.209.40700,500
Aug 15, 202410.2010.2510.0510.179.37701,000
Aug 14, 202410.0610.1110.0110.109.30628,400
Aug 13, 20249.9610.129.9310.059.26815,800
Aug 12, 202410.2410.249.919.969.18943,600
Aug 9, 202410.1710.2810.1010.249.431,059,100
Aug 8, 202410.0810.189.9810.179.371,058,200
Aug 7, 20249.8710.189.879.989.191,608,300
Aug 6, 202410.0710.259.9610.109.30962,300
Aug 5, 202410.0010.219.7710.059.261,177,700
Aug 2, 202410.4310.5410.3410.439.61868,400
Aug 1, 202410.9610.9910.5610.659.81891,600
Jul 31, 202411.0311.1110.8910.9010.04767,400
Jul 30, 202410.8310.9910.8010.9510.09608,800
Jul 29, 202410.7810.8710.7010.769.91632,500
Jul 26, 202410.7010.8010.5810.729.88569,100
Jul 25, 202410.5910.8410.5410.629.78843,000
Jul 24, 202410.9910.9910.5110.549.71947,900
Jul 23, 202410.8311.1510.8311.0810.21689,200
Jul 22, 202410.8910.9610.8310.8810.02715,700
Jul 19, 202410.9211.0710.8410.9110.05758,600
Jul 18, 202410.9611.2010.8910.9110.051,418,500
Jul 17, 202410.5611.0110.5310.9810.121,256,600
Jul 16, 202410.7510.8410.6810.819.961,203,300
Jul 15, 202410.5610.7010.5010.639.791,110,700
Jul 12, 202410.5010.7710.5010.579.741,790,500
Jul 11, 202410.2410.4410.2110.419.591,021,100
Jul 10, 20249.9510.099.9510.099.30537,300
Jul 9, 20249.9010.029.879.959.17483,800
Jul 8, 20249.829.939.829.929.14773,400
Jul 5, 20249.819.839.729.758.98633,000
Jul 3, 20249.789.869.749.779.00450,300
Jul 2, 20249.639.849.629.789.01721,200
Jul 1, 20249.779.809.559.658.89873,600
Jun 28, 2024 0.35 Dividend
Jun 28, 20249.719.809.639.799.021,857,800
Jun 27, 202410.1010.139.839.938.831,108,300
Jun 26, 202410.0310.1110.0010.098.97610,500
Jun 25, 202410.1610.1910.0510.068.94538,700
Jun 24, 202410.1510.2910.1110.199.06921,800
Jun 21, 202410.1510.189.9910.098.972,357,000
Jun 20, 202410.0410.2410.0110.149.01920,600
Jun 18, 202410.1710.1910.0210.098.97620,200
Jun 17, 20249.9310.179.9310.169.03691,700
Jun 14, 20249.8610.019.849.988.87584,100
Jun 13, 202410.0010.029.879.958.84673,500
Jun 12, 202410.0010.189.9810.008.89983,300
Jun 11, 20249.789.829.719.748.66767,400
Jun 10, 20249.899.959.829.858.75803,000
Jun 7, 20249.8210.019.819.958.84687,900
Jun 6, 202410.0310.079.969.968.85648,800
Jun 5, 202410.0010.089.9210.078.95789,900
Jun 4, 202410.1010.139.939.958.841,064,300
Jun 3, 202410.1910.2110.0010.209.07590,500
May 31, 20249.9610.139.8810.108.98979,800
May 30, 20249.889.989.799.938.83658,300
May 29, 20249.849.969.779.778.68749,800
May 28, 202410.2210.269.999.998.88701,100
May 24, 202410.2410.2610.1310.179.04921,000
May 23, 202410.4010.4010.1510.179.041,166,200
May 22, 202410.5010.5510.3710.379.22750,100
May 21, 202410.4310.5310.3610.519.34752,700
May 20, 202410.5110.5410.4110.469.30833,600
May 17, 202410.2810.4910.2310.489.31861,100
May 16, 202410.1810.2810.1710.259.111,084,600
May 15, 202410.4110.4310.2110.239.091,143,400
May 14, 202410.2110.3010.1810.269.121,056,400
May 13, 202410.1910.2010.0710.088.961,309,400
May 10, 202410.0110.1510.0110.118.99975,200
May 9, 20249.9610.039.9410.008.891,063,400
May 8, 20249.9110.019.909.978.86929,300
May 7, 202410.0510.169.9310.008.89952,900
May 6, 202410.1410.2110.0410.068.941,103,400
May 3, 202410.3510.3910.0210.058.931,448,900
May 2, 202410.1910.2210.0310.139.001,257,800
May 1, 20249.6510.159.6510.008.891,297,800
Apr 30, 202410.3010.369.619.638.562,436,700
Apr 29, 202410.8510.9210.6610.689.49600,600
Apr 26, 202410.7410.8910.7310.809.60420,400
Apr 25, 202410.6910.8110.6910.739.54559,200
Apr 24, 202410.9710.9810.7710.849.63588,600
Apr 23, 202410.7511.0210.7211.019.79544,900
Apr 22, 202410.7510.8310.6810.789.58422,000
Apr 19, 202410.4810.7510.4810.729.53548,200
Apr 18, 202410.4910.6010.4310.529.35559,600

Related Tickers

BXMT Blackstone Mortgage Trust, Inc.
18.35
+1.44%
 
LADR Ladder Capital Corp
10.25
+1.69%
 
ACRE Ares Commercial Real Estate Corporation
3.6000
+2.86%
 
PMT PennyMac Mortgage Investment Trust
12.99
+2.36%
 
KREF KKR Real Estate Finance Trust Inc.
9.09
+0.11%
 
TWO Two Harbors Investment Corp.
10.97
+1.48%
 
RC Ready Capital Corporation
4.3900
+4.52%
 
ABR Arbor Realty Trust, Inc.
11.03
+2.80%
 
EFC Ellington Financial Inc.
12.19
+1.75%
 
STWD Starwood Property Trust, Inc.
18.56
+1.81%