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 )

10.10 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 8.720 8.850 8.664 8.830 1,089,892 -0.03(-0.34%)
Jan 31, 2025 8.900 8.980 8.810 8.860 688,755 -0.02(-0.23%)
Jan 30, 2025 8.890 8.965 8.805 8.880 534,075 +0.09(+1.02%)
Jan 29, 2025 8.950 9.030 8.755 8.790 681,931 -0.18(-2.01%)
Jan 28, 2025 9.040 9.155 8.964 8.970 725,563 -0.10(-1.10%)
Jan 27, 2025 8.960 9.080 8.939 9.070 1,261,845 +0.14(+1.57%)
Jan 24, 2025 8.850 8.990 8.850 8.930 495,544 +0.05(+0.56%)
Jan 23, 2025 8.860 8.925 8.845 8.880 638,669 -0.02(-0.22%)
Jan 22, 2025 8.980 9.010 8.880 8.900 701,313 -0.14(-1.55%)
Jan 21, 2025 9.010 9.050 8.940 9.040 986,356 +0.02(+0.22%)
Jan 17, 2025 9.010 9.133 8.940 9.020 577,669 +0.05(+0.56%)
Jan 16, 2025 8.870 9.035 8.870 8.970 632,701 +0.08(+0.90%)
Jan 15, 2025 9.000 9.090 8.810 8.890 921,503 +0.06(+0.68%)
Jan 14, 2025 8.610 8.850 8.610 8.830 906,149 +0.22(+2.56%)
Jan 13, 2025 8.500 8.635 8.440 8.610 725,597 +0.04(+0.47%)
Jan 10, 2025 8.650 8.650 8.480 8.570 951,220 -0.21(-2.39%)
Jan 08, 2025 8.800 8.815 8.660 8.780 815,739 -0.07(-0.79%)
Jan 07, 2025 8.880 8.960 8.790 8.850 996,386 -0.02(-0.23%)
Jan 06, 2025 8.990 9.010 8.870 8.870 755,208 -0.10(-1.11%)
Jan 03, 2025 8.830 8.990 8.825 8.970 843,465 +0.17(+1.93%)
Jan 02, 2025 8.750 8.865 8.710 8.800 981,468 +0.14(+1.62%)
Dec 31, 2024 8.660 0 +0.15(+1.76%)
Dec 30, 2024 8.627 8.631 8.385 8.510 1,346,674 -0.14(-1.57%)
Dec 27, 2024 8.733 8.840 8.617 8.646 924,694 -0.16(-1.77%)
Dec 26, 2024 8.811 8.811 8.695 8.801 799,838 -0.03(-0.33%)
Dec 24, 2024 8.743 8.831 8.695 8.831 474,227 +0.11(+1.22%)
Dec 23, 2024 8.772 8.772 8.646 8.724 1,279,745 -0.06(-0.66%)
Dec 20, 2024 8.452 8.782 8.452 8.782 7,019,152 +0.17(+1.97%)
Dec 19, 2024 8.520 8.714 8.520 8.612 1,560,964 +0.16(+1.90%)
Dec 18, 2024 8.840 8.884 8.432 8.452 1,677,577 -0.35(-3.97%)
Dec 17, 2024 8.831 8.917 8.738 8.801 2,277,929 -0.06(-0.66%)
Dec 16, 2024 8.811 9.005 8.801 8.860 1,902,357 -0.04(-0.44%)
Dec 13, 2024 8.986 9.044 8.801 8.899 1,231,711 -0.09(-0.97%)
Dec 12, 2024 8.986 9.069 8.889 8.986 1,291,313 +0.00(+0.00%)
Dec 11, 2024 9.054 9.122 8.967 8.986 746,625 -0.03(-0.32%)
Dec 10, 2024 8.986 9.044 8.850 9.015 828,836 +0.04(+0.43%)
Dec 09, 2024 8.918 9.112 8.869 8.976 1,289,289 +0.16(+1.76%)
Dec 06, 2024 8.840 8.899 8.792 8.821 705,853 +0.03(+0.33%)
Dec 05, 2024 8.840 8.918 8.777 8.792 957,129 -0.06(-0.66%)
Dec 04, 2024 8.879 8.894 8.743 8.850 4,354,105 -0.02(-0.22%)
Dec 03, 2024 9.035 9.049 8.840 8.869 827,165 -0.17(-1.83%)
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.