ARI - Apollo Commercial Real Estate Finance, Inc.
10.55
-0.120 -1.137%
Share volume: 985,451
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$10.67
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $10.45 | $10.45 | $10.69 | $10.69 | $10.45 | $10.45 | $10.55 | $10.55 | 985,451 | $985,451.00 |
| 03-02-2026 | $10.50 | $10.50 | $10.85 | $10.85 | $10.41 | $10.41 | $10.67 | $10.67 | 1,570,470 | $1,570,470.00 |
| 02-27-2026 | $10.72 | $10.72 | $10.79 | $10.79 | $10.60 | $10.60 | $10.60 | $10.60 | 951,089 | $951,089.00 |
| 02-26-2026 | $10.73 | $10.73 | $10.79 | $10.79 | $10.66 | $10.66 | $10.72 | $10.72 | 1,129,814 | $1,129,814.00 |
| 02-25-2026 | $10.65 | $10.65 | $10.72 | $10.72 | $10.58 | $10.58 | $10.65 | $10.65 | 612,905 | $612,905.00 |
| 02-24-2026 | $10.50 | $10.50 | $10.68 | $10.68 | $10.49 | $10.49 | $10.64 | $10.64 | 1,026,797 | $1,026,797.00 |
| 02-23-2026 | $10.64 | $10.64 | $10.70 | $10.70 | $10.45 | $10.45 | $10.45 | $10.45 | 1,135,759 | $1,135,759.00 |
| 02-20-2026 | $10.55 | $10.55 | $10.65 | $10.65 | $10.49 | $10.49 | $10.63 | $10.63 | 840,153 | $840,153.00 |
| 02-19-2026 | $10.55 | $10.55 | $10.61 | $10.61 | $10.45 | $10.45 | $10.54 | $10.54 | 1,209,783 | $1,209,783.00 |
| 02-18-2026 | $10.66 | $10.66 | $10.71 | $10.71 | $10.55 | $10.55 | $10.55 | $10.55 | 1,158,634 | $1,158,634.00 |