ARI - Apollo Commercial Real Estate Finance, Inc.
9.54
0.110 1.153%
Share volume: 775,238
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$9.43
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $9.50 | $9.50 | $9.58 | $9.58 | $9.47 | $9.47 | $9.54 | $9.54 | 775,238 | $775,238.00 |
| 05-07-2025 | $9.38 | $9.38 | $9.49 | $9.49 | $9.38 | $9.38 | $9.43 | $9.43 | 957,574 | $957,574.00 |
| 05-06-2025 | $9.38 | $9.38 | $9.44 | $9.44 | $9.30 | $9.30 | $9.34 | $9.34 | 725,393 | $725,393.00 |
| 05-05-2025 | $9.44 | $9.44 | $9.51 | $9.51 | $9.38 | $9.38 | $9.46 | $9.46 | 799,184 | $799,184.00 |
| 05-02-2025 | $9.44 | $9.44 | $9.54 | $9.54 | $9.39 | $9.39 | $9.49 | $9.49 | 789,328 | $789,328.00 |
| 05-01-2025 | $9.39 | $9.39 | $9.51 | $9.51 | $9.33 | $9.33 | $9.42 | $9.42 | 1,204,796 | $1,204,796.00 |
| 04-30-2025 | $9.38 | $9.38 | $9.45 | $9.45 | $9.22 | $9.22 | $9.37 | $9.37 | 1,063,332 | $1,063,332.00 |
| 04-29-2025 | $9.36 | $9.36 | $9.53 | $9.53 | $9.30 | $9.30 | $9.52 | $9.52 | 939,857 | $939,857.00 |
| 04-28-2025 | $9.24 | $9.24 | $9.52 | $9.52 | $9.23 | $9.23 | $9.39 | $9.39 | 1,306,619 | $1,306,619.00 |
| 04-25-2025 | $9.44 | $9.44 | $9.44 | $9.44 | $9.02 | $9.02 | $9.21 | $9.21 | 2,018,804 | $2,018,804.00 |
