Apollo Commercial Real Es... (ARI)
NYSE: ARI
· Real-Time Price · USD
10.29
0.08 (0.83%)
At close: Aug 20, 2025, 10:01 AM
ARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.03 | 10.24 | 10.03 | 10.21 | 10.21 | 1.79% | 780,231 |
| 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 |
| Aug 7, 2025 | 9.90 | 9.98 | 9.89 | 9.95 | 9.95 | 1.02% | 723,203 |
| Aug 6, 2025 | 9.92 | 9.92 | 9.82 | 9.85 | 9.85 | -0.91% | 718,524 |
| Aug 5, 2025 | 9.90 | 9.95 | 9.85 | 9.94 | 9.94 | 0.30% | 740,310 |
| Aug 4, 2025 | 9.80 | 9.95 | 9.78 | 9.91 | 9.91 | 1.33% | 1,012,970 |
| Aug 1, 2025 | 9.74 | 9.79 | 9.60 | 9.78 | 9.78 | 1.66% | 1,756,026 |
| Jul 31, 2025 | 9.66 | 9.78 | 9.58 | 9.62 | 9.62 | -0.52% | 2,285,586 |
| Jul 30, 2025 | 9.92 | 9.99 | 9.62 | 9.67 | 9.67 | -1.33% | 1,570,444 |
| Jul 29, 2025 | 9.83 | 9.84 | 9.76 | 9.80 | 9.80 | 0.41% | 921,658 |
| Jul 28, 2025 | 9.86 | 9.90 | 9.73 | 9.76 | 9.76 | -1.01% | 1,551,402 |
| Jul 25, 2025 | 9.85 | 9.88 | 9.77 | 9.86 | 9.86 | 0.41% | 456,706 |
| Jul 24, 2025 | 9.84 | 9.96 | 9.81 | 9.82 | 9.82 | -0.20% | 617,239 |
| Jul 23, 2025 | 9.74 | 9.88 | 9.73 | 9.84 | 9.84 | 1.03% | 911,500 |