Apollo Commercial Real Estate Finance Stock Price History
NYSE: ARIReal EstateReal Estate Investment TrustsUSD
6.240.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARI price history at a glance
The price history for Apollo Commercial Real Estate Finance (ARI) on this page begins on September 21, 2009, when the stock closed at $18.83; it most recently closed at $6.24 on October 5, 2026. The highest price in this record is $19.92, reached on April 24, 2017; the latest close is 68.7% below that peak. Across the 16 complete calendar years in the table, ARI finished higher in 8 and lower in 8. Its best year was 2012 (+29.2%) and its worst was 2020 (-38.9%).
Over roughly 17 years the share price changed -66.9%, a -6.3% compound annual price return (excluding dividends). In the last 12 months alone, ARI has lost 35.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $19.92
- Date of high
- Apr 24, 2017
- Low since 2009
- $4.12
- Date of low
- Mar 23, 2020
- 52-week high
- $11.24
- 52-week low
- $6.11
- IPO year
- 2009
- Last close
- $6.24
ARI returns
1 week
+0.65%
1 month
-7.69%
3 months
-40.17%
6 months
-42.54%
Year to date
-35.54%
1 year
-35.93%
3 years
-38.16%
5 years
-59.27%
ARI price return, excluding dividends.
ARI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.24 | -36.71% |
| 2025 | 9.86 | +9.92% |
| 2024 | 8.97 | -23.59% |
| 2023 | 11.74 | +9.11% |
| 2022 | 10.76 | -18.24% |
| 2021 | 13.16 | +17.82% |
| 2020 | 11.17 | -38.86% |
| 2019 | 18.27 | +7.53% |
| 2018 | 16.99 | -7.91% |
| 2017 | 18.45 | +11.01% |
| 2016 | 16.62 | -3.54% |
| 2015 | 17.23 | +4.17% |
| 2014 | 16.54 | +0.61% |
| 2013 | 16.44 | -3.07% |
| 2012 | 16.96 | +29.17% |
| 2011 | 13.13 | -19.69% |
| 2010 | 16.35 | -9.12% |
| 2009* | 17.99 | -4.46% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
ARI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.26 | 6.27 | 6.21 | 6.24 | 0.00% | |
| 6.24 | 6.28 | 6.20 | 6.24 | +0.16% | |
| 6.23 | 6.26 | 6.15 | 6.23 | -0.32% | |
| 6.24 | 6.29 | 6.19 | 6.25 | +0.32% | |
| 6.24 | 6.26 | 6.11 | 6.23 | +0.48% | |
| 6.30 | 6.31 | 6.16 | 6.20 | -1.27% | |
| 6.19 | 6.30 | 6.13 | 6.28 | +1.29% | |
| 6.25 | 6.26 | 6.20 | 6.20 | -0.48% | |
| 6.21 | 6.27 | 6.15 | 6.23 | +0.48% | |
| 6.22 | 6.26 | 6.15 | 6.20 | -0.64% | |
| 6.28 | 6.32 | 6.23 | 6.24 | -0.32% | |
| 6.25 | 6.30 | 6.18 | 6.26 | 0.00% | |
| 6.40 | 6.40 | 6.25 | 6.26 | -2.34% | |
| 6.47 | 6.51 | 6.41 | 6.41 | -0.31% | |
| 6.41 | 6.49 | 6.40 | 6.43 | +0.16% | |
| 6.46 | 6.47 | 6.36 | 6.42 | -0.47% | |
| 6.54 | 6.55 | 6.45 | 6.45 | -0.77% | |
| 6.51 | 6.58 | 6.47 | 6.50 | -0.15% | |
| 6.55 | 6.60 | 6.50 | 6.51 | -0.91% | |
| 6.63 | 6.63 | 6.54 | 6.57 | -0.90% | |
| 6.72 | 6.73 | 6.63 | 6.63 | -0.75% | |
| 6.75 | 6.75 | 6.64 | 6.68 | -1.18% | |
| 6.79 | 6.82 | 6.76 | 6.76 | -0.44% | |
| 6.85 | 6.86 | 6.78 | 6.79 | -1.31% | |
| 6.85 | 6.91 | 6.85 | 6.88 | 0.00% | |
| 6.90 | 6.90 | 6.80 | 6.88 | +0.29% | |
| 6.82 | 6.88 | 6.79 | 6.86 | +0.73% | |
| 6.85 | 6.88 | 6.78 | 6.81 | -1.45% | |
| 6.81 | 6.93 | 6.81 | 6.91 | +0.88% | |
| 6.88 | 6.91 | 6.79 | 6.85 | -0.72% | |
| 6.81 | 6.93 | 6.81 | 6.90 | +1.32% | |
| 6.86 | 6.88 | 6.80 | 6.81 | -0.73% | |
| 6.91 | 6.91 | 6.84 | 6.86 | -0.44% | |
| 6.89 | 6.94 | 6.86 | 6.89 | -0.58% | |
| 6.93 | 6.96 | 6.88 | 6.93 | -0.14% | |
| 6.88 | 6.95 | 6.85 | 6.94 | +0.58% | |
| 6.85 | 6.98 | 6.85 | 6.90 | +1.17% | |
| 6.84 | 6.88 | 6.79 | 6.82 | -0.15% | |
| 6.83 | 6.91 | 6.82 | 6.83 | 0.00% | |
| 6.89 | 6.95 | 6.81 | 6.83 | -1.16% | |
| 6.87 | 7.00 | 6.87 | 6.91 | +0.14% | |
| 6.77 | 6.97 | 6.77 | 6.90 | +2.68% | |
| 6.75 | 6.81 | 6.65 | 6.72 | +1.05% | |
| 6.73 | 6.76 | 6.65 | 6.65 | -1.63% | |
| 6.70 | 6.79 | 6.70 | 6.76 | +1.05% | |
| 6.67 | 6.73 | 6.63 | 6.69 | +0.45% | |
| 6.76 | 6.77 | 6.64 | 6.66 | -1.91% | |
| 6.78 | 6.85 | 6.76 | 6.79 | -0.29% | |
| 6.61 | 6.85 | 6.61 | 6.81 | +2.87% | |
| 6.54 | 6.70 | 6.51 | 6.62 | +1.85% | |
| 6.67 | 6.71 | 6.43 | 6.50 | -1.52% | |
| 6.80 | 6.80 | 6.53 | 6.60 | -1.93% | |
| 6.72 | 6.76 | 6.66 | 6.73 | +0.60% | |
| 6.78 | 6.83 | 6.68 | 6.69 | -1.18% | |
| 6.76 | 6.81 | 6.75 | 6.77 | +0.15% | |
| 6.76 | 6.79 | 6.65 | 6.76 | -0.29% | |
| 6.90 | 6.92 | 6.78 | 6.78 | -1.45% | |
| 6.84 | 6.95 | 6.84 | 6.88 | +0.73% | |
| 6.97 | 7.00 | 6.75 | 6.83 | -2.15% | |
| 6.97 | 7.06 | 6.89 | 6.98 | -0.57% | |
| 6.86 | 7.10 | 6.81 | 7.02 | -33.40% | |
| 10.65 | 10.76 | 10.47 | 10.54 | -0.66% | |
| 10.34 | 10.64 | 10.33 | 10.61 | +2.91% | |
| 10.43 | 10.47 | 10.28 | 10.31 | -1.15% | |
| 10.28 | 10.47 | 10.24 | 10.43 | +2.05% | |
| 10.20 | 10.25 | 10.13 | 10.22 | +0.79% | |
| 10.20 | 10.29 | 10.13 | 10.14 | -0.88% | |
| 10.28 | 10.33 | 10.19 | 10.23 | -0.58% | |
| 10.41 | 10.48 | 10.25 | 10.29 | -0.96% | |
| 10.66 | 10.66 | 10.34 | 10.39 | -1.42% | |
| 10.65 | 10.73 | 10.53 | 10.54 | -1.31% | |
| 10.60 | 10.74 | 10.54 | 10.68 | +1.52% | |
| 10.78 | 10.78 | 10.52 | 10.52 | -2.41% | |
| 10.73 | 10.80 | 10.69 | 10.78 | +0.09% | |
| 10.65 | 10.78 | 10.60 | 10.77 | +0.19% | |
| 10.91 | 10.91 | 10.69 | 10.75 | -1.47% | |
| 10.73 | 10.91 | 10.72 | 10.91 | +1.49% | |
| 10.82 | 10.90 | 10.73 | 10.75 | -0.74% | |
| 10.73 | 10.85 | 10.68 | 10.83 | +1.03% | |
| 10.82 | 10.93 | 10.70 | 10.72 | -1.02% | |
| 10.95 | 11.04 | 10.64 | 10.83 | +1.59% | |
| 10.83 | 10.86 | 10.63 | 10.66 | -0.74% | |
| 10.82 | 10.87 | 10.71 | 10.74 | -0.37% | |
| 10.99 | 10.99 | 10.77 | 10.78 | -1.01% | |
| 11.02 | 11.04 | 10.88 | 10.89 | -1.00% | |
| 10.87 | 11.00 | 10.87 | 11.00 | +1.57% | |
| 11.03 | 11.06 | 10.81 | 10.83 | -1.37% | |
| 10.91 | 11.00 | 10.91 | 10.98 | +0.55% | |
| 10.89 | 10.99 | 10.89 | 10.92 | +0.28% | |
| 10.93 | 10.99 | 10.87 | 10.89 | -1.00% | |
| 10.86 | 11.07 | 10.86 | 11.00 | +0.73% | |
| 10.87 | 11.02 | 10.81 | 10.92 | -0.36% | |
| 11.01 | 11.06 | 10.96 | 10.96 | -0.27% | |
| 10.88 | 11.04 | 10.88 | 10.99 | +0.55% | |
| 11.05 | 11.08 | 10.91 | 10.93 | -1.00% | |
| 10.95 | 11.05 | 10.89 | 11.04 | +0.91% | |
| 11.02 | 11.03 | 10.86 | 10.94 | -0.09% | |
| 10.97 | 11.04 | 10.82 | 10.95 | -0.27% | |
| 10.86 | 11.03 | 10.83 | 10.98 | +1.48% | |
| 10.90 | 10.95 | 10.78 | 10.82 | -0.73% | |
| 10.76 | 10.99 | 10.76 | 10.90 | +0.55% | |
| 10.91 | 10.91 | 10.74 | 10.84 | -1.19% | |
| 11.00 | 11.03 | 10.92 | 10.97 | +0.18% | |
| 10.73 | 10.99 | 10.70 | 10.95 | +1.48% | |
| 10.95 | 10.96 | 10.71 | 10.79 | -1.55% | |
| 10.99 | 11.05 | 10.93 | 10.96 | -0.36% | |
| 10.94 | 11.04 | 10.91 | 11.00 | +0.82% | |
| 10.95 | 11.04 | 10.87 | 10.91 | -0.37% | |
| 11.11 | 11.11 | 10.93 | 10.95 | -0.64% | |
| 10.98 | 11.06 | 10.96 | 11.02 | +0.27% | |
| 10.97 | 11.04 | 10.96 | 10.99 | -0.45% | |
| 10.93 | 11.05 | 10.87 | 11.04 | +0.91% | |
| 10.78 | 10.99 | 10.78 | 10.94 | +1.86% | |
| 10.69 | 10.89 | 10.62 | 10.74 | -2.89% | |
| 11.15 | 11.19 | 11.03 | 11.06 | -0.27% | |
| 11.02 | 11.13 | 11.00 | 11.09 | -0.27% | |
| 10.99 | 11.15 | 10.99 | 11.12 | +0.72% | |
| 10.98 | 11.05 | 10.98 | 11.04 | 0.00% | |
| 11.06 | 11.15 | 11.01 | 11.04 | +0.36% | |
| 11.05 | 11.08 | 10.95 | 11.00 | -0.18% | |
| 11.15 | 11.15 | 10.97 | 11.02 | -1.25% | |
| 11.14 | 11.18 | 11.04 | 11.16 | +0.81% | |
| 11.19 | 11.21 | 11.04 | 11.07 | -1.34% | |
| 11.02 | 11.24 | 11.00 | 11.22 | +1.36% | |
| 11.07 | 11.10 | 11.00 | 11.07 | -0.09% | |
| 10.81 | 11.09 | 10.81 | 11.08 | +2.03% | |
| 10.87 | 10.93 | 10.81 | 10.86 | +0.28% | |
| 10.73 | 10.90 | 10.73 | 10.83 | +0.65% | |
| 10.68 | 10.79 | 10.67 | 10.76 | +2.67% | |
| 10.55 | 10.59 | 10.47 | 10.48 | -0.66% | |
| 10.59 | 10.71 | 10.51 | 10.55 | -0.75% | |
| 10.41 | 10.66 | 10.41 | 10.63 | +0.95% | |
| 10.59 | 10.62 | 10.48 | 10.53 | -0.28% | |
| 10.46 | 10.60 | 10.40 | 10.56 | +0.19% | |
| 10.52 | 10.68 | 10.45 | 10.54 | +1.05% | |
| 10.60 | 10.66 | 10.40 | 10.43 | -1.97% | |
| 10.62 | 10.71 | 10.59 | 10.64 | +0.09% | |
| 10.57 | 10.70 | 10.55 | 10.63 | +1.53% | |
| 10.38 | 10.59 | 10.33 | 10.47 | +0.77% | |
| 10.26 | 10.50 | 10.17 | 10.39 | +3.28% | |
| 10.43 | 10.45 | 10.06 | 10.06 | -3.27% | |
| 10.34 | 10.54 | 10.34 | 10.40 | 0.00% | |
| 10.37 | 10.57 | 10.34 | 10.40 | -0.29% | |
| 10.41 | 10.56 | 10.41 | 10.43 | +0.97% | |
| 10.39 | 10.46 | 10.30 | 10.33 | +0.58% | |
| 10.42 | 10.46 | 10.22 | 10.27 | -0.68% | |
| 10.43 | 10.56 | 10.30 | 10.34 | -1.80% | |
| 10.50 | 10.58 | 10.45 | 10.53 | -0.19% | |
| 10.42 | 10.61 | 10.40 | 10.55 | +0.76% | |
| 10.43 | 10.52 | 10.12 | 10.47 | -0.19% | |
| 10.53 | 10.57 | 10.41 | 10.49 | -0.76% | |
| 10.57 | 10.69 | 10.52 | 10.57 | -1.03% | |
| 10.62 | 10.74 | 10.54 | 10.68 | +1.23% | |
| 10.45 | 10.69 | 10.45 | 10.55 | -1.12% | |
| 10.50 | 10.85 | 10.41 | 10.67 | +0.66% | |
| 10.72 | 10.79 | 10.60 | 10.60 | -1.12% | |
| 10.73 | 10.79 | 10.66 | 10.72 | +0.66% | |
| 10.65 | 10.72 | 10.58 | 10.65 | +0.09% | |
| 10.50 | 10.68 | 10.49 | 10.64 | +1.82% | |
| 10.64 | 10.70 | 10.45 | 10.45 | -1.69% | |
| 10.55 | 10.65 | 10.49 | 10.63 | +0.85% | |
| 10.55 | 10.61 | 10.45 | 10.54 | -0.09% | |
| 10.66 | 10.71 | 10.55 | 10.55 | -1.22% | |
| 10.62 | 10.74 | 10.53 | 10.68 | +0.56% | |
| 10.63 | 10.68 | 10.43 | 10.62 | +0.57% | |
| 10.75 | 10.77 | 10.54 | 10.56 | -1.12% | |
| 10.80 | 10.92 | 10.68 | 10.68 | -0.28% | |
| 10.73 | 10.85 | 10.66 | 10.71 | +0.19% | |
| 10.80 | 10.82 | 10.59 | 10.69 | -1.02% | |
| 10.76 | 10.84 | 10.73 | 10.80 | +0.75% | |
| 10.90 | 10.92 | 10.71 | 10.72 | -1.38% | |
| 10.85 | 10.89 | 10.76 | 10.87 | 0.00% | |
| 10.79 | 10.91 | 10.67 | 10.87 | +0.83% | |
| 10.73 | 10.86 | 10.63 | 10.78 | -0.28% | |
| 10.95 | 10.95 | 10.52 | 10.81 | -1.28% | |
| 10.81 | 11.02 | 10.63 | 10.95 | +2.53% | |
| 11.19 | 11.21 | 10.49 | 10.68 | +5.53% | |
| 9.99 | 10.14 | 9.97 | 10.12 | +1.00% | |
| 9.93 | 10.08 | 9.86 | 10.02 | +1.01% | |
| 10.07 | 10.07 | 9.90 | 9.92 | -0.70% | |
| 10.12 | 10.18 | 9.98 | 9.99 | -1.28% | |
| 10.04 | 10.15 | 9.99 | 10.12 | +1.00% | |
| 10.02 | 10.05 | 9.93 | 10.02 | -1.28% | |
| 10.05 | 10.17 | 10.03 | 10.15 | +0.59% | |
| 9.99 | 10.17 | 9.94 | 10.09 | +0.90% | |
| 9.89 | 10.01 | 9.83 | 10.00 | +1.42% | |
| 9.97 | 10.02 | 9.81 | 9.86 | -1.20% | |
| 9.93 | 9.99 | 9.85 | 9.98 | +0.10% | |
| 10.02 | 10.11 | 9.95 | 9.97 | +0.20% | |
| 9.70 | 10.01 | 9.70 | 9.95 | +1.95% | |
| 9.83 | 9.87 | 9.64 | 9.76 | -0.51% | |
| 9.86 | 9.88 | 9.70 | 9.81 | -0.41% | |
| 9.86 | 9.89 | 9.71 | 9.85 | -0.10% | |
| 9.70 | 9.93 | 9.60 | 9.86 | +1.86% | |
| 9.69 | 9.78 | 9.63 | 9.68 | -2.42% | |
| 9.97 | 9.97 | 9.89 | 9.92 | 0.00% | |
| 10.01 | 10.02 | 9.90 | 9.92 | -0.40% | |
| 9.99 | 10.00 | 9.92 | 9.96 | -0.20% | |
| 9.93 | 9.99 | 9.88 | 9.98 | +0.30% | |
| 10.07 | 10.11 | 9.91 | 9.95 | -1.58% | |
| 10.02 | 10.18 | 10.02 | 10.11 | +0.80% | |
| 10.08 | 10.12 | 10.03 | 10.03 | -0.89% | |
| 10.14 | 10.17 | 10.01 | 10.12 | -0.10% | |
| 10.02 | 10.17 | 9.98 | 10.13 | +2.12% | |
| 10.13 | 10.18 | 9.90 | 9.92 | -2.65% | |
| 10.14 | 10.22 | 10.08 | 10.19 | +0.69% | |
| 10.12 | 10.20 | 10.08 | 10.12 | +0.10% | |
| 10.16 | 10.18 | 10.07 | 10.11 | 0.00% | |
| 10.01 | 10.20 | 10.01 | 10.11 | +0.70% | |
| 10.04 | 10.10 | 10.00 | 10.04 | +0.70% | |
| 10.08 | 10.13 | 9.97 | 9.97 | -1.77% | |
| 9.97 | 10.16 | 9.95 | 10.15 | +1.81% | |
| 10.17 | 10.18 | 9.95 | 9.97 | -1.77% | |
| 10.13 | 10.18 | 10.11 | 10.15 | +0.40% | |
| 10.13 | 10.13 | 10.05 | 10.11 | +0.10% | |
| 10.08 | 10.11 | 10.02 | 10.10 | -0.30% | |
| 10.22 | 10.23 | 10.09 | 10.13 | -1.07% | |
| 10.22 | 10.37 | 10.20 | 10.24 | +0.59% | |
| 9.97 | 10.26 | 9.97 | 10.18 | +2.41% | |
| 9.94 | 9.94 | 9.82 | 9.94 | 0.00% | |
| 9.81 | 10.00 | 9.76 | 9.94 | +1.95% | |
| 9.70 | 9.82 | 9.70 | 9.75 | +0.83% | |
| 9.74 | 9.78 | 9.65 | 9.67 | -0.72% | |
| 9.70 | 9.79 | 9.67 | 9.74 | +0.10% | |
| 9.84 | 9.86 | 9.70 | 9.73 | -1.52% | |
| 9.88 | 9.90 | 9.77 | 9.88 | -0.20% | |
| 9.88 | 9.96 | 9.85 | 9.90 | +0.10% | |
| 9.91 | 9.96 | 9.87 | 9.89 | -0.40% | |
| 9.80 | 9.95 | 9.80 | 9.93 | +1.85% | |
| 9.83 | 9.84 | 9.73 | 9.75 | -0.81% | |
| 9.80 | 9.86 | 9.72 | 9.83 | +0.41% | |
| 9.90 | 9.93 | 9.78 | 9.79 | -1.41% | |
| 9.93 | 10.01 | 9.92 | 9.93 | +0.51% | |
| 9.70 | 9.93 | 9.70 | 9.88 | +1.75% | |
| 9.82 | 9.82 | 9.63 | 9.71 | -0.82% | |
| 10.10 | 10.12 | 9.49 | 9.79 | -2.00% | |
| 10.07 | 10.10 | 9.88 | 9.99 | -1.09% | |
| 10.08 | 10.24 | 10.05 | 10.10 | -0.49% | |
| 10.20 | 10.25 | 10.11 | 10.15 | -0.98% | |
| 10.26 | 10.26 | 10.16 | 10.25 | -0.29% | |
| 10.32 | 10.35 | 10.22 | 10.28 | +0.29% | |
| 10.31 | 10.31 | 10.15 | 10.25 | -0.77% | |
| 10.22 | 10.38 | 10.22 | 10.33 | +1.57% | |
| 10.18 | 10.21 | 10.12 | 10.17 | +0.20% | |
| 10.25 | 10.29 | 10.06 | 10.15 | +1.70% | |
| 9.89 | 9.98 | 9.86 | 9.98 | +1.01% | |
| 10.15 | 10.23 | 9.82 | 9.88 | -3.04% | |
| 10.22 | 10.33 | 10.16 | 10.19 | +0.20% | |
| 9.88 | 10.19 | 9.86 | 10.17 | +2.73% | |
| 9.73 | 9.94 | 9.72 | 9.90 | +2.27% | |
| 9.75 | 9.86 | 9.63 | 9.68 | -0.62% | |
| 9.92 | 9.92 | 9.71 | 9.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARI chart for longer ranges.