Apollo Commercial Real Es... (ARI)
8.90
0.07 (0.79%)
At close: Jan 15, 2025, 10:13 AM
ARI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.61 | 8.85 | 8.61 | 8.83 | 0.22 | 2.56% | 906,020 |
| Jan 13, 2025 | 8.50 | 8.64 | 8.44 | 8.61 | 0.04 | 0.47% | 725,597 |
| Jan 10, 2025 | 8.65 | 8.65 | 8.48 | 8.57 | -0.21 | -2.39% | 951,220 |
| Jan 8, 2025 | 8.80 | 8.82 | 8.66 | 8.78 | -0.07 | -0.79% | 815,739 |
| Jan 7, 2025 | 8.88 | 8.96 | 8.79 | 8.85 | -0.02 | -0.23% | 996,528 |
| Jan 6, 2025 | 8.99 | 9.01 | 8.87 | 8.87 | -0.10 | -1.11% | 756,210 |
| Jan 3, 2025 | 8.83 | 8.99 | 8.82 | 8.97 | 0.17 | 1.93% | 843,465 |
| Jan 2, 2025 | 8.75 | 8.87 | 8.71 | 8.80 | 0.14 | 1.62% | 981,506 |
| Dec 31, 2024 | 8.58 | 8.73 | 8.58 | 8.66 | -0.10 | -1.14% | 1,085,179 |
| Dec 30, 2024 | 8.88 | 8.89 | 8.63 | 8.76 | -0.14 | -1.57% | 1,308,315 |
| Dec 27, 2024 | 8.99 | 9.10 | 8.87 | 8.90 | -0.16 | -1.77% | 898,305 |
| Dec 26, 2024 | 9.07 | 9.07 | 8.95 | 9.06 | -0.03 | -0.33% | 777,012 |
| Dec 24, 2024 | 9.00 | 9.09 | 8.95 | 9.09 | 0.11 | 1.22% | 460,700 |
| Dec 23, 2024 | 9.03 | 9.03 | 8.90 | 8.98 | -0.06 | -0.66% | 1,243,224 |
| Dec 20, 2024 | 8.70 | 9.04 | 8.70 | 9.04 | 0.26 | 2.96% | 6,818,833 |
| Dec 19, 2024 | 8.77 | 8.97 | 8.77 | 8.78 | 0.08 | 0.92% | 1,935,549 |
| Dec 18, 2024 | 9.10 | 9.14 | 8.68 | 8.70 | -0.36 | -3.97% | 1,629,719 |
| Dec 17, 2024 | 9.09 | 9.18 | 8.99 | 9.06 | -0.06 | -0.66% | 2,213,148 |
| Dec 16, 2024 | 9.07 | 9.27 | 9.06 | 9.12 | -0.04 | -0.44% | 1,617,800 |
| Dec 13, 2024 | 9.25 | 9.31 | 9.06 | 9.16 | -0.09 | -0.97% | 1,196,560 |
| Dec 12, 2024 | 9.25 | 9.34 | 9.15 | 9.25 | 0.00 | 0.00% | 1,255,309 |
| Dec 11, 2024 | 9.32 | 9.39 | 9.23 | 9.25 | -0.03 | -0.32% | 725,328 |
| Dec 10, 2024 | 9.25 | 9.31 | 9.11 | 9.28 | 0.04 | 0.43% | 805,200 |
| Dec 9, 2024 | 9.18 | 9.38 | 9.13 | 9.24 | 0.16 | 1.76% | 1,252,530 |
| Dec 6, 2024 | 9.10 | 9.16 | 9.05 | 9.08 | 0.03 | 0.33% | 685,709 |
| Dec 5, 2024 | 9.10 | 9.18 | 9.04 | 9.05 | -0.06 | -0.66% | 929,814 |
| Dec 4, 2024 | 9.14 | 9.15 | 9.00 | 9.11 | -0.02 | -0.22% | 4,229,844 |
| Dec 3, 2024 | 9.30 | 9.32 | 9.10 | 9.13 | -0.17 | -1.83% | 803,566 |
| Dec 2, 2024 | 9.30 | 9.34 | 9.19 | 9.30 | 0.05 | 0.54% | 963,600 |
| Nov 29, 2024 | 9.30 | 9.38 | 9.24 | 9.25 | -0.05 | -0.54% | 511,600 |
| Nov 27, 2024 | 9.30 | 9.38 | 9.25 | 9.30 | 0.03 | 0.32% | 827,302 |
| Nov 26, 2024 | 9.20 | 9.28 | 9.07 | 9.27 | 0.03 | 0.32% | 685,551 |
| Nov 25, 2024 | 9.24 | 9.39 | 9.23 | 9.24 | 0.05 | 0.54% | 1,051,000 |
| Nov 22, 2024 | 9.20 | 9.30 | 9.18 | 9.19 | -0.01 | -0.11% | 682,100 |
| Nov 21, 2024 | 9.09 | 9.23 | 9.08 | 9.20 | 0.08 | 0.88% | 822,109 |
| Nov 20, 2024 | 9.10 | 9.19 | 9.00 | 9.12 | -0.04 | -0.44% | 618,454 |
| Nov 19, 2024 | 9.05 | 9.19 | 9.01 | 9.16 | 0.06 | 0.66% | 582,300 |
| Nov 18, 2024 | 9.02 | 9.15 | 8.97 | 9.10 | 0.03 | 0.33% | 825,015 |
| Nov 15, 2024 | 9.10 | 9.20 | 9.01 | 9.07 | -0.04 | -0.44% | 1,236,905 |
| Nov 14, 2024 | 9.15 | 9.26 | 9.09 | 9.11 | -0.02 | -0.22% | 653,000 |
| Nov 13, 2024 | 9.15 | 9.23 | 9.11 | 9.13 | 0.05 | 0.55% | 803,664 |
| Nov 12, 2024 | 9.18 | 9.30 | 9.07 | 9.08 | -0.18 | -1.94% | 888,921 |
| Nov 11, 2024 | 9.30 | 9.39 | 9.18 | 9.26 | 0.01 | 0.11% | 860,700 |
| Nov 8, 2024 | 9.22 | 9.35 | 9.20 | 9.25 | 0.06 | 0.65% | 877,800 |
| Nov 7, 2024 | 9.09 | 9.26 | 9.07 | 9.19 | 0.08 | 0.88% | 1,234,720 |
| Nov 6, 2024 | 9.16 | 9.31 | 8.81 | 9.11 | 0.22 | 2.47% | 1,894,693 |
| Nov 5, 2024 | 8.97 | 8.99 | 8.80 | 8.89 | -0.09 | -1.00% | 1,613,059 |
| Nov 4, 2024 | 8.80 | 9.04 | 8.79 | 8.98 | 0.20 | 2.28% | 2,192,049 |
| Nov 1, 2024 | 8.98 | 9.03 | 8.77 | 8.78 | -0.11 | -1.24% | 2,425,484 |
| Oct 31, 2024 | 8.82 | 9.02 | 8.71 | 8.89 | -0.03 | -0.34% | 2,342,630 |