Skip to main content
ARI logo

Apollo Commercial Real Estate Finance, Inc.

ARINYSEReal EstateREIT - Mortgage

$6.42Today:- (-)1Y −38.54%

As of Oct 23, 2026 close

Market cap
$844.85M
P/E (TTM)
6.55
Forward P/E
-
Dividend yield
123.02%
52-week range
$6.11$11.24
Volume (live)
-
Avg. volume (3M)
3.41M

Apollo Commercial Real Estate Finance (ARI) Historical Stock Prices

Analyze Apollo Commercial Real Estate Finance (ARI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Apollo Commercial Real Estate Finance (ARI) Interactive Price Chart

Interactive historical price chart showing Apollo Commercial Real Estate Finance stock price movements and trends across multiple time periods.

Loading chart...

ARI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ARI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.306.446.296.426.427.12M
Oct 22, 20266.336.436.296.306.305.34M
Oct 21, 20266.406.426.336.346.344.36M
Oct 20, 20266.316.416.296.376.374.82M
Oct 19, 20266.376.376.296.326.324.15M
Oct 16, 20266.446.466.386.386.382.20M
Oct 15, 20266.346.466.346.416.412.45M
Oct 14, 20266.406.426.296.316.312.34M
Oct 13, 20266.346.466.346.436.433.59M
Oct 12, 20266.256.346.216.306.303.56M
Oct 9, 20266.266.276.216.246.243.46M
Oct 8, 20266.246.286.206.246.243.15M
Oct 7, 20266.236.256.156.236.233.98M
Oct 6, 20266.246.296.196.256.252.95M
Oct 5, 20266.246.256.116.236.234.12M
Oct 2, 20266.306.316.166.206.203.64M
Oct 1, 20266.196.306.136.286.284.88M
Sep 30, 20266.256.266.206.206.203.53M
Sep 29, 20266.216.276.156.236.234.14M
Sep 28, 20266.226.266.156.206.202.70M
Sep 25, 20266.286.326.236.246.241.88M
Sep 24, 20266.256.306.186.266.263.35M
Sep 23, 20266.406.406.256.266.263.37M
Sep 22, 20266.476.506.416.416.412.37M
Sep 21, 20266.416.496.406.436.431.92M
Sep 18, 20266.466.476.366.426.425.77M
Sep 17, 20266.546.546.456.456.451.53M
Sep 16, 20266.516.586.476.506.502.25M
Sep 15, 20266.556.606.506.516.511.94M
Sep 14, 20266.636.636.546.576.571.55M
Sep 11, 20266.726.736.636.636.632.06M
Sep 10, 20266.756.756.646.686.682.39M
Sep 9, 20266.796.826.756.766.761.66M
Sep 8, 20266.856.866.786.796.792.90M
Sep 4, 20266.856.916.856.886.881.06M
Sep 3, 20266.906.906.806.886.881.81M
Sep 2, 20266.826.886.796.866.861.54M
Sep 1, 20266.856.886.786.816.812.04M
Aug 31, 20266.816.936.816.916.912.59M
Aug 28, 20266.886.916.796.856.852.01M
Aug 27, 20266.816.936.816.906.903.05M
Aug 26, 20266.866.886.806.816.811.97M
Aug 25, 20266.916.916.836.866.862.53M
Aug 24, 20266.896.946.866.896.892.63M
Aug 21, 20266.936.966.886.936.931.47M
Aug 20, 20266.886.956.856.946.943.56M
Aug 19, 20266.856.986.856.906.903.11M
Aug 18, 20266.846.886.796.826.824.50M
Aug 17, 20266.836.916.826.836.833.33M
Aug 14, 20266.896.956.816.836.833.27M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.