ARI
Apollo Commercial Real Estate Finance, Inc. NYQ · ARI
$6.78
-0.10
(-1.45%)
Deep pullback · -6.13σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ARI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $6.90 | $6.92 | $6.78 | $6.78 | 3.6M |
| 2026-07-21 | $6.84 | $6.95 | $6.84 | $6.88 | 3.4M |
| 2026-07-20 | $6.97 | $7.00 | $6.75 | $6.83 | 10.1M |
| 2026-07-17 | $6.97 | $7.06 | $6.89 | $6.98 | 26.7M |
| 2026-07-16 | $6.86 | $7.10 | $6.81 | $7.02 | 13.0M |
| 2026-07-15 | $10.65 | $10.76 | $10.47 | $10.54 | 14.2M |
| 2026-07-14 | $10.34 | $10.64 | $10.33 | $10.61 | 4.4M |
| 2026-07-13 | $10.43 | $10.47 | $10.28 | $10.31 | 2.2M |
| 2026-07-10 | $10.28 | $10.47 | $10.24 | $10.43 | 2.9M |
| 2026-07-09 | $10.20 | $10.25 | $10.13 | $10.22 | 4.0M |
| 2026-07-08 | $10.20 | $10.29 | $10.13 | $10.14 | 3.5M |
| 2026-07-07 | $10.28 | $10.33 | $10.19 | $10.23 | 4.8M |
| 2026-07-06 | $10.41 | $10.48 | $10.25 | $10.29 | 3.7M |
| 2026-07-02 | $10.66 | $10.66 | $10.34 | $10.39 | 5.3M |
| 2026-07-01 | $10.65 | $10.73 | $10.53 | $10.54 | 3.4M |
| 2026-06-30 | $10.60 | $10.74 | $10.54 | $10.68 | 3.7M |
| 2026-06-29 | $10.78 | $10.78 | $10.52 | $10.52 | 27.8M |
| 2026-06-26 | $10.73 | $10.80 | $10.69 | $10.78 | 6.6M |
| 2026-06-25 | $10.65 | $10.78 | $10.60 | $10.77 | 4.2M |
| 2026-06-24 | $10.91 | $10.91 | $10.69 | $10.75 | 3.8M |
| 2026-06-23 | $10.73 | $10.91 | $10.72 | $10.91 | 2.6M |
| 2026-06-22 | $10.82 | $10.90 | $10.73 | $10.75 | 2.8M |
| 2026-06-18 | $10.73 | $10.85 | $10.68 | $10.83 | 5.0M |
| 2026-06-17 | $10.82 | $10.93 | $10.70 | $10.72 | 3.5M |
| 2026-06-16 | $10.95 | $11.04 | $10.64 | $10.83 | 3.6M |
| 2026-06-15 | $10.83 | $10.86 | $10.63 | $10.66 | 1.1M |
| 2026-06-12 | $10.82 | $10.87 | $10.71 | $10.74 | 1.0M |
| 2026-06-11 | $10.99 | $10.99 | $10.77 | $10.78 | 0.8M |
| 2026-06-10 | $11.02 | $11.04 | $10.88 | $10.89 | 0.6M |
| 2026-06-09 | $10.87 | $11.00 | $10.87 | $11.00 | 1.0M |
| 2026-06-08 | $11.03 | $11.06 | $10.81 | $10.83 | 0.7M |
| 2026-06-05 | $10.91 | $11.00 | $10.91 | $10.98 | 0.8M |
| 2026-06-04 | $10.89 | $10.99 | $10.89 | $10.92 | 0.7M |
| 2026-06-03 | $10.93 | $10.99 | $10.87 | $10.89 | 0.9M |
| 2026-06-02 | $10.86 | $11.07 | $10.86 | $11.00 | 1.8M |
| 2026-06-01 | $10.87 | $11.02 | $10.81 | $10.92 | 1.4M |
| 2026-05-29 | $11.01 | $11.06 | $10.96 | $10.96 | 1.1M |
| 2026-05-28 | $10.88 | $11.04 | $10.88 | $10.99 | 1.1M |
| 2026-05-27 | $11.05 | $11.08 | $10.91 | $10.93 | 1.6M |
| 2026-05-26 | $10.95 | $11.05 | $10.89 | $11.04 | 1.5M |
| 2026-05-22 | $11.02 | $11.03 | $10.86 | $10.94 | 1.4M |
| 2026-05-21 | $10.97 | $11.04 | $10.82 | $10.95 | 1.4M |
| 2026-05-20 | $10.86 | $11.03 | $10.83 | $10.98 | 1.5M |
| 2026-05-19 | $10.90 | $10.95 | $10.78 | $10.82 | 1.4M |
| 2026-05-18 | $10.76 | $10.99 | $10.76 | $10.90 | 1.6M |
| 2026-05-15 | $10.91 | $10.91 | $10.74 | $10.84 | 1.6M |
| 2026-05-14 | $11.00 | $11.03 | $10.92 | $10.97 | 1.0M |
| 2026-05-13 | $10.73 | $10.99 | $10.70 | $10.95 | 1.2M |
| 2026-05-12 | $10.95 | $10.96 | $10.71 | $10.79 | 1.0M |
| 2026-05-11 | $10.99 | $11.05 | $10.93 | $10.96 | 1.4M |
| 2026-05-08 | $10.94 | $11.04 | $10.91 | $11.00 | 0.8M |
| 2026-05-07 | $10.95 | $11.04 | $10.87 | $10.91 | 1.0M |
| 2026-05-06 | $11.11 | $11.11 | $10.93 | $10.95 | 0.9M |
| 2026-05-05 | $10.98 | $11.06 | $10.96 | $11.02 | 0.9M |
| 2026-05-04 | $10.97 | $11.04 | $10.96 | $10.99 | 1.4M |
| 2026-05-01 | $10.93 | $11.05 | $10.87 | $11.04 | 1.9M |
| 2026-04-30 | $10.78 | $10.99 | $10.78 | $10.94 | 2.0M |
| 2026-04-29 | $10.69 | $10.89 | $10.62 | $10.74 | 2.8M |
| 2026-04-28 | $11.15 | $11.19 | $11.03 | $11.06 | 1.2M |
| 2026-04-27 | $11.02 | $11.13 | $11.00 | $11.09 | 0.8M |
| 2026-04-24 | $10.99 | $11.15 | $10.99 | $11.12 | 1.1M |
| 2026-04-23 | $10.98 | $11.05 | $10.98 | $11.04 | 0.7M |
| 2026-04-22 | $11.06 | $11.15 | $11.01 | $11.04 | 0.8M |
| 2026-04-21 | $11.05 | $11.08 | $10.95 | $11.00 | 1.4M |
| 2026-04-20 | $11.15 | $11.15 | $10.97 | $11.02 | 1.6M |
| 2026-04-17 | $11.14 | $11.18 | $11.04 | $11.16 | 1.6M |
| 2026-04-16 | $11.19 | $11.21 | $11.04 | $11.07 | 1.3M |
| 2026-04-15 | $11.02 | $11.24 | $11.00 | $11.22 | 1.3M |
| 2026-04-14 | $11.07 | $11.10 | $11.00 | $11.07 | 1.5M |
| 2026-04-13 | $10.81 | $11.09 | $10.81 | $11.08 | 1.8M |
| 2026-04-10 | $10.87 | $10.93 | $10.81 | $10.86 | 1.3M |
| 2026-04-09 | $10.73 | $10.90 | $10.73 | $10.83 | 1.8M |
| 2026-04-08 | $10.68 | $10.79 | $10.67 | $10.76 | 2.2M |
| 2026-04-07 | $10.55 | $10.59 | $10.47 | $10.48 | 2.0M |
| 2026-04-06 | $10.59 | $10.71 | $10.51 | $10.55 | 1.5M |
| 2026-04-02 | $10.41 | $10.66 | $10.41 | $10.63 | 1.3M |
| 2026-04-01 | $10.59 | $10.62 | $10.48 | $10.53 | 1.5M |
| 2026-03-31 | $10.46 | $10.60 | $10.40 | $10.56 | 1.7M |
| 2026-03-30 | $10.52 | $10.68 | $10.45 | $10.54 | 1.9M |
| 2026-03-27 | $10.60 | $10.66 | $10.40 | $10.43 | 1.5M |
| 2026-03-26 | $10.62 | $10.71 | $10.59 | $10.64 | 1.4M |
| 2026-03-25 | $10.57 | $10.70 | $10.55 | $10.63 | 1.6M |
| 2026-03-24 | $10.38 | $10.59 | $10.33 | $10.47 | 1.6M |
| 2026-03-23 | $10.26 | $10.50 | $10.17 | $10.39 | 1.8M |
| 2026-03-20 | $10.43 | $10.45 | $10.06 | $10.06 | 3.9M |
| 2026-03-19 | $10.34 | $10.54 | $10.34 | $10.40 | 1.1M |
| 2026-03-18 | $10.37 | $10.57 | $10.34 | $10.40 | 1.1M |
| 2026-03-17 | $10.41 | $10.56 | $10.41 | $10.43 | 1.3M |
| 2026-03-16 | $10.39 | $10.46 | $10.30 | $10.33 | 1.0M |
| 2026-03-13 | $10.42 | $10.46 | $10.22 | $10.27 | 1.9M |
| 2026-03-12 | $10.43 | $10.56 | $10.30 | $10.34 | 1.9M |
| 2026-03-11 | $10.50 | $10.58 | $10.45 | $10.53 | 1.7M |
| 2026-03-10 | $10.42 | $10.61 | $10.40 | $10.55 | 1.1M |
| 2026-03-09 | $10.43 | $10.52 | $10.12 | $10.47 | 1.8M |
| 2026-03-06 | $10.53 | $10.57 | $10.41 | $10.49 | 1.1M |
| 2026-03-05 | $10.57 | $10.69 | $10.52 | $10.57 | 0.7M |
| 2026-03-04 | $10.62 | $10.74 | $10.54 | $10.68 | 1.3M |
| 2026-03-03 | $10.45 | $10.69 | $10.45 | $10.55 | 1.0M |
| 2026-03-02 | $10.50 | $10.85 | $10.41 | $10.67 | 1.6M |
| 2026-02-27 | $10.72 | $10.79 | $10.60 | $10.60 | 1.0M |
| 2026-02-26 | $10.73 | $10.79 | $10.66 | $10.72 | 1.1M |
| 2026-02-25 | $10.65 | $10.72 | $10.58 | $10.65 | 0.6M |
| 2026-02-24 | $10.50 | $10.68 | $10.49 | $10.64 | 1.0M |
| 2026-02-23 | $10.64 | $10.70 | $10.45 | $10.45 | 1.1M |
| 2026-02-20 | $10.55 | $10.65 | $10.49 | $10.63 | 0.8M |
| 2026-02-19 | $10.55 | $10.61 | $10.45 | $10.54 | 1.2M |
| 2026-02-18 | $10.66 | $10.71 | $10.55 | $10.55 | 1.2M |
| 2026-02-17 | $10.62 | $10.74 | $10.53 | $10.68 | 1.1M |
| 2026-02-13 | $10.63 | $10.68 | $10.43 | $10.62 | 1.1M |
| 2026-02-12 | $10.75 | $10.77 | $10.54 | $10.56 | 1.9M |
| 2026-02-11 | $10.80 | $10.92 | $10.68 | $10.68 | 1.3M |
| 2026-02-10 | $10.73 | $10.85 | $10.66 | $10.71 | 1.3M |
| 2026-02-09 | $10.80 | $10.82 | $10.59 | $10.69 | 1.0M |
| 2026-02-06 | $10.76 | $10.84 | $10.73 | $10.80 | 1.0M |
| 2026-02-05 | $10.90 | $10.92 | $10.71 | $10.72 | 1.2M |
| 2026-02-04 | $10.85 | $10.89 | $10.76 | $10.87 | 1.0M |
| 2026-02-03 | $10.79 | $10.91 | $10.67 | $10.87 | 1.4M |
| 2026-02-02 | $10.73 | $10.86 | $10.63 | $10.78 | 1.8M |
| 2026-01-30 | $10.95 | $10.95 | $10.52 | $10.81 | 3.3M |
| 2026-01-29 | $10.81 | $11.02 | $10.63 | $10.95 | 4.5M |
| 2026-01-28 | $11.19 | $11.21 | $10.49 | $10.68 | 5.3M |
| 2026-01-27 | $9.99 | $10.14 | $9.97 | $10.12 | 0.6M |
| 2026-01-26 | $9.93 | $10.08 | $9.86 | $10.02 | 0.9M |
| 2026-01-23 | $10.07 | $10.07 | $9.90 | $9.92 | 0.7M |