Apollo Commercial Real Es... (ARI)
NYSE: ARI
· Real-Time Price · USD
10.24
-0.04 (-0.39%)
At close: Sep 26, 2025, 3:59 PM
10.33
0.83%
After-hours: Sep 26, 2025, 06:28 PM EDT
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.34 | 10.36 | 10.17 | 10.24 | 10.24 | -0.39% | 587,475 |
| Sep 25, 2025 | 10.42 | 10.43 | 10.27 | 10.28 | 10.28 | -1.63% | 892,093 |
| Sep 24, 2025 | 10.46 | 10.51 | 10.42 | 10.45 | 10.45 | -0.48% | 816,600 |
| Sep 23, 2025 | 10.48 | 10.62 | 10.44 | 10.50 | 10.50 | 0.10% | 1,088,740 |
| Sep 22, 2025 | 10.54 | 10.55 | 10.38 | 10.49 | 10.49 | -0.57% | 800,401 |
| Sep 19, 2025 | 10.69 | 10.73 | 10.53 | 10.55 | 10.55 | -1.12% | 1,770,738 |
| Sep 18, 2025 | 10.53 | 10.70 | 10.49 | 10.67 | 10.67 | 1.52% | 896,900 |
| Sep 17, 2025 | 10.48 | 10.71 | 10.48 | 10.51 | 10.51 | -0.10% | 969,600 |
| Sep 16, 2025 | 10.76 | 10.80 | 10.47 | 10.52 | 10.52 | -2.32% | 839,900 |
| Sep 15, 2025 | 10.88 | 10.88 | 10.73 | 10.77 | 10.77 | -0.65% | 1,008,330 |
| Sep 12, 2025 | 10.97 | 11.02 | 10.78 | 10.84 | 10.84 | -1.45% | 587,885 |
| Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 11.00 | -0.18% | 905,127 |
| Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 11.02 | 0.00% | 563,100 |
| Sep 9, 2025 | 10.89 | 11.05 | 10.89 | 11.02 | 11.02 | 0.27% | 629,900 |
| Sep 8, 2025 | 10.91 | 11.00 | 10.89 | 10.99 | 10.99 | 0.09% | 744,024 |
| Sep 5, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 10.98 | 0.83% | 926,628 |
| Sep 4, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.89 | 1.87% | 795,133 |
| Sep 3, 2025 | 10.46 | 10.71 | 10.46 | 10.69 | 10.69 | 1.81% | 676,906 |
| Sep 2, 2025 | 10.46 | 10.54 | 10.42 | 10.50 | 10.50 | -0.85% | 819,400 |
| Aug 29, 2025 | 10.48 | 10.61 | 10.44 | 10.59 | 10.59 | 1.34% | 1,073,765 |