NYSE - Delayed Quote USD

Apollo Commercial Real Estate Finance, Inc. (ARI)

10.84 -0.17 (-1.54%)
At close: April 24 at 4:00 PM EDT
10.88 +0.04 (+0.36%)
After hours: April 24 at 7:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.97 10.98 10.77 10.84 10.84 588,600
Apr 23, 2024 10.75 11.02 10.72 11.01 11.01 544,900
Apr 22, 2024 10.75 10.83 10.68 10.78 10.78 422,000
Apr 19, 2024 10.48 10.75 10.48 10.72 10.72 548,200
Apr 18, 2024 10.49 10.60 10.43 10.52 10.52 559,600
Apr 17, 2024 10.48 10.54 10.39 10.43 10.43 473,600
Apr 16, 2024 10.45 10.51 10.34 10.38 10.38 711,400
Apr 15, 2024 10.79 10.85 10.45 10.58 10.58 922,700
Apr 12, 2024 10.78 10.88 10.70 10.76 10.76 550,600
Apr 11, 2024 10.74 10.89 10.67 10.85 10.85 788,400
Apr 10, 2024 10.86 10.89 10.56 10.63 10.63 1,497,200
Apr 9, 2024 11.09 11.20 11.02 11.19 11.19 559,900
Apr 8, 2024 11.05 11.12 11.01 11.07 11.07 527,300
Apr 5, 2024 10.94 11.04 10.88 11.01 11.01 422,100
Apr 4, 2024 11.07 11.20 11.01 11.01 11.01 945,100
Apr 3, 2024 10.77 10.98 10.73 10.96 10.96 602,800
Apr 2, 2024 10.79 10.93 10.75 10.83 10.83 808,100
Apr 1, 2024 11.14 11.14 10.88 10.94 10.94 690,100
Mar 28, 2024 10.96 11.16 10.96 11.14 11.14 735,100
Mar 27, 2024 0.35 Dividend
Mar 27, 2024 10.82 10.98 10.81 10.96 10.96 861,500
Mar 26, 2024 11.42 11.43 11.05 11.07 10.72 1,079,500
Mar 25, 2024 11.41 11.55 11.33 11.33 10.97 689,100
Mar 22, 2024 11.55 11.62 11.32 11.33 10.97 634,000
Mar 21, 2024 11.31 11.64 11.27 11.55 11.18 1,288,600
Mar 20, 2024 11.03 11.36 11.03 11.26 10.90 690,400
Mar 19, 2024 11.14 11.22 11.05 11.10 10.75 685,200
Mar 18, 2024 11.15 11.24 11.05 11.14 10.79 717,500
Mar 15, 2024 10.92 11.16 10.90 11.15 10.80 1,613,900
Mar 14, 2024 11.11 11.17 10.89 10.98 10.63 704,700
Mar 13, 2024 11.01 11.25 11.01 11.16 10.81 758,500
Mar 12, 2024 11.03 11.09 10.88 11.00 10.65 671,600
Mar 11, 2024 10.97 11.10 10.97 11.06 10.71 529,300
Mar 8, 2024 11.09 11.16 10.94 11.04 10.69 589,500
Mar 7, 2024 11.01 11.06 10.84 10.98 10.63 810,200
Mar 6, 2024 11.01 11.06 10.89 10.90 10.56 958,800
Mar 5, 2024 10.75 10.94 10.66 10.88 10.54 858,600
Mar 4, 2024 10.89 11.00 10.70 10.74 10.40 1,323,300
Mar 1, 2024 11.19 11.29 11.09 11.28 10.92 606,500
Feb 29, 2024 11.03 11.25 10.97 11.21 10.86 760,000
Feb 28, 2024 10.85 10.99 10.80 10.88 10.54 526,700
Feb 27, 2024 10.94 10.98 10.84 10.91 10.57 457,100
Feb 26, 2024 10.94 11.05 10.84 10.87 10.53 662,100
Feb 23, 2024 10.85 11.03 10.78 10.97 10.62 775,500
Feb 22, 2024 10.75 10.84 10.70 10.83 10.49 878,600
Feb 21, 2024 10.86 10.92 10.74 10.79 10.45 779,600
Feb 20, 2024 10.82 10.95 10.77 10.87 10.53 787,300
Feb 16, 2024 10.88 11.02 10.77 10.92 10.57 718,200
Feb 15, 2024 10.85 11.14 10.80 11.02 10.67 985,900
Feb 14, 2024 10.72 10.79 10.65 10.75 10.41 738,500
Feb 13, 2024 10.53 10.72 10.44 10.54 10.21 1,137,000
Feb 12, 2024 10.74 10.98 10.71 10.92 10.57 796,000
Feb 9, 2024 10.68 10.75 10.59 10.74 10.40 979,600
Feb 8, 2024 10.47 10.71 10.41 10.65 10.31 1,135,800
Feb 7, 2024 11.10 11.17 10.36 10.51 10.18 2,028,300
Feb 6, 2024 10.99 11.10 10.91 11.05 10.70 938,700
Feb 5, 2024 10.99 11.10 10.76 11.00 10.65 897,100
Feb 2, 2024 11.15 11.20 10.98 11.10 10.75 908,700
Feb 1, 2024 11.18 11.33 10.97 11.32 10.96 1,077,100
Jan 31, 2024 11.62 11.62 11.14 11.16 10.81 861,700
Jan 30, 2024 11.86 11.87 11.64 11.65 11.28 474,100
Jan 29, 2024 11.72 11.97 11.72 11.91 11.53 593,500
Jan 26, 2024 11.74 11.84 11.71 11.75 11.38 554,500
Jan 25, 2024 11.75 11.80 11.51 11.64 11.27 568,700
Jan 24, 2024 11.88 11.90 11.49 11.55 11.18 758,200
Jan 23, 2024 11.79 11.84 11.66 11.71 11.34 580,300
Jan 22, 2024 11.78 11.89 11.64 11.71 11.34 650,900
Jan 19, 2024 11.61 11.73 11.43 11.72 11.35 602,100
Jan 18, 2024 11.43 11.58 11.36 11.56 11.19 1,089,800
Jan 17, 2024 11.30 11.52 11.16 11.37 11.01 1,109,700
Jan 16, 2024 11.60 11.60 11.38 11.42 11.06 748,600
Jan 12, 2024 11.94 12.00 11.65 11.71 11.34 587,400
Jan 11, 2024 11.78 11.84 11.56 11.79 11.42 800,600
Jan 10, 2024 11.70 11.90 11.70 11.87 11.49 810,400
Jan 9, 2024 11.63 11.72 11.60 11.69 11.32 447,400
Jan 8, 2024 11.56 11.77 11.49 11.76 11.39 676,400
Jan 5, 2024 11.37 11.64 11.33 11.51 11.15 729,700
Jan 4, 2024 11.45 11.57 11.37 11.41 11.05 655,700
Jan 3, 2024 11.50 11.55 11.28 11.41 11.05 828,000
Jan 2, 2024 11.62 11.74 11.54 11.64 11.27 666,700
Dec 29, 2023 12.02 12.06 11.72 11.74 11.37 1,170,500
Dec 28, 2023 0.35 Dividend
Dec 28, 2023 12.19 12.25 12.07 12.12 11.74 735,000
Dec 27, 2023 12.67 12.72 12.58 12.63 11.89 780,000
Dec 26, 2023 12.52 12.74 12.52 12.67 11.93 640,200
Dec 22, 2023 12.55 12.66 12.41 12.48 11.75 653,700
Dec 21, 2023 12.35 12.50 12.30 12.49 11.76 855,400
Dec 20, 2023 12.32 12.61 12.19 12.19 11.48 967,100
Dec 19, 2023 12.17 12.42 12.11 12.38 11.66 990,200
Dec 18, 2023 12.19 12.25 12.08 12.08 11.37 708,800
Dec 15, 2023 12.34 12.34 12.00 12.11 11.40 5,055,400
Dec 14, 2023 12.08 12.39 12.01 12.33 11.61 1,431,400
Dec 13, 2023 11.49 11.90 11.33 11.86 11.17 1,117,600
Dec 12, 2023 11.30 11.48 11.21 11.44 10.77 694,100
Dec 11, 2023 11.12 11.36 11.12 11.32 10.66 815,600
Dec 8, 2023 11.03 11.19 10.98 11.17 10.52 623,500
Dec 7, 2023 10.88 11.07 10.79 11.05 10.40 723,800
Dec 6, 2023 11.16 11.28 10.78 10.83 10.20 863,800
Dec 5, 2023 11.17 11.19 11.05 11.09 10.44 623,100
Dec 4, 2023 11.01 11.20 11.01 11.17 10.52 758,400
Dec 1, 2023 10.75 11.12 10.69 11.11 10.46 929,900
Nov 30, 2023 10.79 10.81 10.69 10.78 10.15 866,000
Nov 29, 2023 10.75 10.89 10.67 10.76 10.13 898,200
Nov 28, 2023 10.65 10.68 10.53 10.64 10.02 461,200
Nov 27, 2023 10.70 10.70 10.61 10.67 10.05 465,900
Nov 24, 2023 10.74 10.76 10.66 10.72 10.09 209,900
Nov 22, 2023 10.75 10.79 10.67 10.73 10.10 371,400
Nov 21, 2023 10.66 10.75 10.64 10.67 10.05 424,800
Nov 20, 2023 10.75 10.78 10.65 10.75 10.12 491,300
Nov 17, 2023 10.75 10.82 10.64 10.78 10.15 701,400
Nov 16, 2023 10.83 10.88 10.62 10.63 10.01 566,400
Nov 15, 2023 10.74 10.90 10.69 10.86 10.23 732,700
Nov 14, 2023 10.68 10.83 10.66 10.81 10.18 835,800
Nov 13, 2023 10.30 10.35 10.23 10.26 9.66 449,300
Nov 10, 2023 10.38 10.44 10.29 10.39 9.78 504,400
Nov 9, 2023 10.57 10.60 10.27 10.28 9.68 442,200
Nov 8, 2023 10.45 10.50 10.32 10.48 9.87 554,200
Nov 7, 2023 10.48 10.55 10.40 10.47 9.86 530,600
Nov 6, 2023 10.67 10.70 10.47 10.49 9.88 583,000
Nov 3, 2023 10.80 10.87 10.70 10.73 10.10 884,400
Nov 2, 2023 10.34 10.53 10.32 10.51 9.90 851,700
Nov 1, 2023 9.91 10.18 9.82 10.18 9.58 993,000
Oct 31, 2023 9.69 10.14 9.69 9.96 9.38 1,123,400
Oct 30, 2023 9.49 9.54 9.30 9.48 8.93 854,000
Oct 27, 2023 9.45 9.49 9.22 9.33 8.78 743,200
Oct 26, 2023 9.31 9.53 9.31 9.41 8.86 664,400
Oct 25, 2023 9.40 9.50 9.23 9.29 8.75 650,800
Oct 24, 2023 9.41 9.60 9.39 9.48 8.93 753,200
Oct 23, 2023 9.45 9.50 9.27 9.37 8.82 917,400
Oct 20, 2023 9.63 9.70 9.50 9.50 8.94 1,239,000
Oct 19, 2023 9.85 9.91 9.60 9.61 9.05 968,400
Oct 18, 2023 10.05 10.06 9.82 9.83 9.26 801,600
Oct 17, 2023 10.10 10.26 10.07 10.12 9.53 967,700
Oct 16, 2023 10.18 10.24 10.01 10.20 9.60 1,084,100
Oct 13, 2023 10.43 10.48 10.05 10.09 9.50 758,000
Oct 12, 2023 10.43 10.45 10.25 10.34 9.74 620,100
Oct 11, 2023 10.28 10.51 10.25 10.47 9.86 781,600
Oct 10, 2023 10.15 10.22 10.09 10.21 9.61 755,300
Oct 9, 2023 9.83 10.13 9.80 10.12 9.53 938,500
Oct 6, 2023 9.77 10.02 9.75 9.85 9.27 715,300
Oct 5, 2023 9.53 9.98 9.53 9.89 9.31 1,136,400
Oct 4, 2023 9.66 9.71 9.38 9.60 9.04 871,700
Oct 3, 2023 9.75 9.83 9.50 9.70 9.13 1,259,200
Oct 2, 2023 10.11 10.11 9.73 9.84 9.26 1,050,600
Sep 29, 2023 10.25 10.31 10.07 10.13 9.54 885,100
Sep 28, 2023 0.35 Dividend
Sep 28, 2023 9.99 10.26 9.94 10.19 9.59 1,122,000
Sep 27, 2023 10.40 10.47 10.25 10.31 9.38 1,409,600
Sep 26, 2023 10.30 10.41 10.27 10.30 9.37 962,600
Sep 25, 2023 10.31 10.47 10.30 10.43 9.49 622,900
Sep 22, 2023 10.32 10.47 10.28 10.38 9.44 779,200
Sep 21, 2023 10.60 10.63 10.22 10.25 9.32 844,700
Sep 20, 2023 10.91 10.95 10.71 10.71 9.74 723,000
Sep 19, 2023 10.92 11.03 10.82 10.86 9.88 675,300
Sep 18, 2023 11.00 11.01 10.83 10.86 9.88 836,200
Sep 15, 2023 10.73 11.03 10.70 11.01 10.01 2,259,900
Sep 14, 2023 10.70 10.89 10.66 10.82 9.84 986,400
Sep 13, 2023 10.70 10.74 10.47 10.51 9.56 1,136,700
Sep 12, 2023 10.65 10.80 10.62 10.68 9.71 611,200
Sep 11, 2023 10.71 10.79 10.62 10.75 9.78 731,700
Sep 8, 2023 10.58 10.76 10.56 10.69 9.72 461,400
Sep 7, 2023 10.51 10.63 10.47 10.59 9.63 698,000
Sep 6, 2023 10.66 10.76 10.50 10.56 9.61 545,600
Sep 5, 2023 10.83 10.86 10.65 10.70 9.73 660,900
Sep 1, 2023 11.00 11.07 10.88 10.93 9.94 543,400
Aug 31, 2023 10.98 11.05 10.91 10.92 9.93 737,700
Aug 30, 2023 10.96 11.03 10.90 10.97 9.98 596,300
Aug 29, 2023 10.71 11.03 10.66 10.99 10.00 680,500
Aug 28, 2023 10.43 10.75 10.43 10.71 9.74 578,000
Aug 25, 2023 10.35 10.49 10.20 10.38 9.44 432,400
Aug 24, 2023 10.29 10.47 10.24 10.31 9.38 552,400
Aug 23, 2023 10.13 10.37 10.07 10.35 9.41 476,600
Aug 22, 2023 10.11 10.21 10.03 10.07 9.16 531,000
Aug 21, 2023 10.10 10.13 9.94 10.04 9.13 771,100
Aug 18, 2023 10.06 10.21 9.94 10.12 9.20 1,132,100
Aug 17, 2023 10.30 10.42 10.16 10.20 9.28 835,600
Aug 16, 2023 10.46 10.56 10.34 10.35 9.41 580,700
Aug 15, 2023 10.56 10.60 10.37 10.48 9.53 759,100
Aug 14, 2023 10.75 10.76 10.61 10.67 9.71 860,600
Aug 11, 2023 10.73 10.83 10.73 10.75 9.78 477,500
Aug 10, 2023 10.78 10.95 10.64 10.78 9.81 605,700
Aug 9, 2023 10.85 10.94 10.74 10.76 9.79 786,600
Aug 8, 2023 10.67 10.83 10.54 10.79 9.81 498,500
Aug 7, 2023 10.69 10.86 10.68 10.82 9.84 723,600
Aug 4, 2023 10.60 10.89 10.55 10.72 9.75 1,010,400
Aug 3, 2023 10.49 10.54 10.28 10.47 9.52 1,209,200
Aug 2, 2023 10.51 10.69 10.36 10.51 9.56 1,591,700
Aug 1, 2023 11.10 11.25 10.09 10.53 9.58 3,787,600
Jul 31, 2023 11.92 11.95 11.69 11.80 10.73 1,239,500
Jul 28, 2023 11.62 11.90 11.51 11.89 10.81 1,268,700
Jul 27, 2023 11.72 11.77 11.46 11.51 10.47 745,600
Jul 26, 2023 11.52 11.70 11.51 11.67 10.61 693,100
Jul 25, 2023 11.49 11.57 11.34 11.49 10.45 842,200
Jul 24, 2023 11.54 11.72 11.47 11.60 10.55 1,054,500
Jul 21, 2023 11.85 11.88 11.51 11.53 10.49 847,300
Jul 20, 2023 12.01 12.06 11.71 11.77 10.71 954,400
Jul 19, 2023 12.09 12.20 12.03 12.08 10.99 846,300
Jul 18, 2023 11.84 12.08 11.81 12.00 10.92 835,100
Jul 17, 2023 11.72 11.85 11.63 11.83 10.76 781,600
Jul 14, 2023 11.69 11.76 11.55 11.75 10.69 1,045,000
Jul 13, 2023 11.57 11.73 11.49 11.66 10.61 1,513,000
Jul 12, 2023 11.80 11.88 11.50 11.52 10.48 1,879,100
Jul 11, 2023 11.40 11.64 11.40 11.62 10.57 919,800
Jul 10, 2023 11.06 11.39 11.00 11.36 10.33 1,285,200
Jul 7, 2023 11.00 11.29 10.98 11.02 10.02 1,247,500
Jul 6, 2023 11.00 11.01 10.72 10.98 9.99 943,300
Jul 5, 2023 11.21 11.25 11.07 11.15 10.14 890,600
Jul 3, 2023 11.24 11.35 11.17 11.27 10.25 545,500
Jun 30, 2023 11.41 11.43 11.24 11.32 10.30 1,022,200
Jun 29, 2023 0.35 Dividend
Jun 29, 2023 11.06 11.32 11.00 11.29 10.27 940,100
Jun 28, 2023 11.28 11.46 11.18 11.40 10.05 1,205,600
Jun 27, 2023 11.12 11.38 10.99 11.35 10.01 1,024,900
Jun 26, 2023 10.75 11.10 10.75 11.08 9.77 1,132,500
Jun 23, 2023 10.91 10.94 10.65 10.73 9.46 2,555,500
Jun 22, 2023 11.22 11.30 10.98 11.02 9.72 1,008,600
Jun 21, 2023 11.26 11.42 11.19 11.31 9.97 693,300
Jun 20, 2023 11.31 11.39 11.19 11.26 9.93 987,900
Jun 16, 2023 11.45 11.46 11.19 11.31 9.97 2,297,500
Jun 15, 2023 11.15 11.44 11.14 11.42 10.07 1,072,800
Jun 14, 2023 11.27 11.38 11.09 11.19 9.87 876,200
Jun 13, 2023 11.12 11.25 11.08 11.22 9.89 799,000
Jun 12, 2023 10.83 11.11 10.83 11.09 9.78 754,900
Jun 9, 2023 10.91 10.97 10.76 10.85 9.57 602,600
Jun 8, 2023 11.00 11.04 10.84 10.93 9.64 975,500
Jun 7, 2023 10.96 11.16 10.90 11.04 9.73 1,046,500
Jun 6, 2023 10.51 10.98 10.51 10.93 9.64 1,549,500
Jun 5, 2023 10.73 10.73 10.46 10.55 9.30 792,000
Jun 2, 2023 10.52 10.79 10.42 10.73 9.46 1,021,900
Jun 1, 2023 10.14 10.40 9.97 10.35 9.13 995,600
May 31, 2023 10.10 10.22 9.99 10.09 8.90 1,260,900
May 30, 2023 10.16 10.32 10.12 10.22 9.01 862,000
May 26, 2023 9.91 10.21 9.79 10.16 8.96 877,800
May 25, 2023 9.99 10.05 9.79 9.84 8.68 1,000,300
May 24, 2023 10.21 10.27 9.95 10.05 8.86 930,300
May 23, 2023 10.18 10.50 10.18 10.24 9.03 1,315,700
May 22, 2023 10.10 10.23 10.02 10.19 8.98 727,600
May 19, 2023 10.22 10.26 9.95 10.09 8.90 1,268,100
May 18, 2023 9.94 10.16 9.89 10.15 8.95 1,023,500
May 17, 2023 9.72 10.00 9.62 9.99 8.81 1,176,400
May 16, 2023 9.64 9.71 9.56 9.59 8.46 558,700
May 15, 2023 9.63 9.80 9.56 9.70 8.55 823,900
May 12, 2023 9.64 9.65 9.50 9.63 8.49 778,700
May 11, 2023 9.38 9.63 9.30 9.62 8.48 1,062,100
May 10, 2023 9.60 9.64 9.31 9.38 8.27 810,300
May 9, 2023 9.45 9.53 9.34 9.42 8.31 747,500
May 8, 2023 9.63 9.63 9.37 9.55 8.42 868,100
May 5, 2023 9.50 9.67 9.40 9.52 8.39 1,251,200
May 4, 2023 9.49 9.59 9.23 9.31 8.21 1,328,400
May 3, 2023 9.65 9.93 9.58 9.61 8.47 1,213,500
May 2, 2023 9.95 10.00 9.39 9.61 8.47 1,340,000
May 1, 2023 10.12 10.35 9.93 10.01 8.83 1,419,300
Apr 28, 2023 9.94 10.13 9.89 10.12 8.92 1,673,900
Apr 27, 2023 9.50 10.01 9.50 10.00 8.82 1,251,000
Apr 26, 2023 9.30 9.77 9.26 9.36 8.25 3,452,800
Apr 25, 2023 9.31 9.33 9.13 9.24 8.15 3,179,300

Related Tickers

ACRE Ares Commercial Real Estate Corporation
6.93
+1.76%
 
LADR Ladder Capital Corp
10.50
-1.50%
 
PMT PennyMac Mortgage Investment Trust
13.72
-1.37%
 
KREF KKR Real Estate Finance Trust Inc.
9.78
-2.40%
 
RC Ready Capital Corporation
8.82
-0.56%
 
BXMT Blackstone Mortgage Trust, Inc.
18.25
-4.60%
 
BRSP BrightSpire Capital, Inc.
6.40
-1.54%
 
TWO Two Harbors Investment Corp.
12.47
-0.72%
 
STWD Starwood Property Trust, Inc.
19.40
-1.62%
 
DX Dynex Capital, Inc.
11.89
+0.51%