Apollo Commercial Real Es... (ARI)
NYSE: ARI
· Real-Time Price · USD
10.28
0.05 (0.49%)
At close: Oct 03, 2025, 3:59 PM
10.27
-0.05%
After-hours: Oct 03, 2025, 05:45 PM EDT
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.26 | 10.41 | 10.25 | 10.27 | 10.27 | 0.39% | 892,370 |
| Oct 2, 2025 | 10.13 | 10.27 | 10.12 | 10.23 | 10.23 | 1.09% | 823,014 |
| Oct 1, 2025 | 10.13 | 10.22 | 9.93 | 10.12 | 10.12 | -0.10% | 1,068,141 |
| Sep 30, 2025 | 9.96 | 10.14 | 9.91 | 10.13 | 10.13 | -0.59% | 1,071,142 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.12 | 10.19 | 9.94 | -0.49% | 879,422 |
| Sep 26, 2025 | 10.34 | 10.36 | 10.17 | 10.24 | 9.99 | -0.39% | 587,500 |
| Sep 25, 2025 | 10.42 | 10.43 | 10.27 | 10.28 | 10.03 | -1.63% | 892,093 |
| Sep 24, 2025 | 10.46 | 10.51 | 10.42 | 10.45 | 10.19 | -0.48% | 816,600 |
| Sep 23, 2025 | 10.48 | 10.62 | 10.44 | 10.50 | 10.24 | 0.10% | 1,088,740 |
| Sep 22, 2025 | 10.54 | 10.55 | 10.38 | 10.49 | 10.23 | -0.57% | 800,401 |
| Sep 19, 2025 | 10.69 | 10.73 | 10.53 | 10.55 | 10.29 | -1.12% | 1,770,738 |
| Sep 18, 2025 | 10.53 | 10.70 | 10.49 | 10.67 | 10.41 | 1.52% | 896,900 |
| Sep 17, 2025 | 10.48 | 10.71 | 10.48 | 10.51 | 10.25 | -0.10% | 969,600 |
| Sep 16, 2025 | 10.76 | 10.80 | 10.47 | 10.52 | 10.26 | -2.32% | 839,900 |
| Sep 15, 2025 | 10.88 | 10.88 | 10.73 | 10.77 | 10.51 | -0.65% | 1,008,330 |
| Sep 12, 2025 | 10.97 | 11.02 | 10.78 | 10.84 | 10.57 | -1.45% | 587,885 |
| Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 10.73 | -0.18% | 905,127 |
| Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 10.75 | 0.00% | 563,100 |
| Sep 9, 2025 | 10.89 | 11.05 | 10.89 | 11.02 | 10.75 | 0.27% | 629,900 |
| Sep 8, 2025 | 10.91 | 11.00 | 10.89 | 10.99 | 10.72 | 0.09% | 744,024 |
Page 1 of 136