Apollo Commercial Real Es... (ARI)
NYSE: ARI
· Real-Time Price · USD
10.97
0.08 (0.73%)
At close: Sep 05, 2025, 3:59 PM
10.98
0.05%
After-hours: Sep 05, 2025, 06:08 PM EDT
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 10.98 | 0.83% | 926,622 |
| 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 |
| Aug 28, 2025 | 10.39 | 10.45 | 10.31 | 10.45 | 10.45 | 0.87% | 612,947 |
| Aug 27, 2025 | 10.32 | 10.39 | 10.29 | 10.36 | 10.36 | 0.00% | 527,311 |
| Aug 26, 2025 | 10.25 | 10.38 | 10.22 | 10.36 | 10.36 | 0.78% | 737,216 |
| Aug 25, 2025 | 10.35 | 10.38 | 10.28 | 10.28 | 10.28 | -1.06% | 537,531 |
| Aug 22, 2025 | 10.13 | 10.40 | 10.13 | 10.39 | 10.39 | 3.18% | 1,211,012 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.06 | 10.07 | 10.07 | -1.95% | 497,500 |
| Aug 20, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.27 | 0.59% | 715,457 |
| Aug 19, 2025 | 10.03 | 10.24 | 10.03 | 10.21 | 10.21 | 1.79% | 780,240 |
| Aug 18, 2025 | 10.09 | 10.12 | 10.01 | 10.03 | 10.03 | -0.30% | 495,900 |
| Aug 15, 2025 | 10.13 | 10.15 | 10.04 | 10.06 | 10.06 | -0.49% | 831,238 |
| Aug 14, 2025 | 10.07 | 10.13 | 10.03 | 10.11 | 10.11 | -0.20% | 683,806 |
| Aug 13, 2025 | 10.07 | 10.15 | 10.03 | 10.13 | 10.13 | 0.90% | 868,025 |
| Aug 12, 2025 | 9.97 | 10.07 | 9.95 | 10.04 | 10.04 | 1.41% | 562,096 |
| Aug 11, 2025 | 10.02 | 10.06 | 9.87 | 9.90 | 9.90 | -1.20% | 676,000 |
| Aug 8, 2025 | 9.98 | 10.09 | 9.93 | 10.02 | 10.02 | 0.70% | 697,048 |