Apollo Commercial Real Estate Finance (ARI) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free ARI Stock Alerts $10.10 +0.17 (+1.71%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Apollo Commercial Real Estate Finance Stock Price Performance5 Day Performance-0.69%1 Month Performance+1.05%3 Month Performance-10.46%6 Month Performance-9.09%Year-To-Date Performance-13.97%1 Year Performance-2.42% Receive ARI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Apollo Commercial Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. ARI Stock Chart for Saturday, June, 1, 2024 ARI Chart by TradingView Apollo Commercial Real Estate Finance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.93$10.10+1.76%$10.13$9.88977,926 shs$1.44 billion05/30/2024$9.77$9.93+1.59%$9.98$9.79658,268 shs$1.41 billion05/29/2024$10.00$9.77-2.25%$9.88$9.77749,846 shs$1.39 billion05/28/2024$10.17$10.00-1.72%$10.26$9.99699,020 shs$1.42 billion05/27/2024$10.17$10.17$10.26$10.13920,900 shs$1.45 billion05/24/2024$10.17$10.18+0.05%$10.26$10.13920,955 shs$1.45 billion Get the Latest News and Ratings for ARI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Apollo Commercial Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$10.38$10.17-2.02%$10.40$10.151.17 million shs$1.45 billion05/22/2024$10.51$10.38-1.24%$10.55$10.37750,241 shs$1.48 billion05/21/2024$10.46$10.51+0.48%$10.53$10.36752,706 shs$1.49 billion05/20/2024$10.48$10.46-0.19%$10.54$10.41833,470 shs$1.49 billion05/17/2024$10.25$10.48+2.24%$10.49$10.23860,761 shs$1.49 billion05/16/2024$10.23$10.25+0.20%$10.28$10.171.08 million shs$1.46 billion05/15/2024$10.26$10.23-0.24%$10.43$10.211.14 million shs$1.45 billion05/14/2024$10.08$10.26+1.74%$10.30$10.181.06 million shs$1.46 billion05/13/2024$10.11$10.08-0.30%$10.20$10.071.31 million shs$1.43 billion05/10/2024$10.00$10.11+1.10%$10.15$10.04975,156 shs$1.44 billion05/09/2024$9.97$10.00+0.30%$10.02$9.941.06 million shs$1.42 billion05/08/2024$10.00$9.97-0.25%$10.01$9.90929,302 shs$1.42 billion05/07/2024$10.06$10.00-0.65%$10.14$9.93952,854 shs$1.42 billion05/06/2024$10.05$10.06+0.10%$10.21$10.041.09 million shs$1.43 billion05/03/2024$10.13$10.05-0.79%$10.39$10.021.45 million shs$1.43 billion05/02/2024$10.00$10.13+1.35%$10.22$10.031.26 million shs$1.44 billion05/01/2024$9.63$10.00+3.84%$10.15$9.661.30 million shs$1.42 billion04/30/2024$10.68$9.63-9.88%$10.36$9.622.44 million shs$1.37 billion04/29/2024$10.80$10.68-1.11%$10.92$10.66599,654 shs$1.52 billion04/26/2024$10.73$10.80+0.61%$10.89$10.74420,432 shs$1.53 billion04/25/2024$10.83$10.73-0.92%$10.81$10.69553,534 shs$1.52 billion04/24/2024$11.01$10.83-1.63%$10.98$10.77588,589 shs$1.54 billion04/23/2024$10.79$11.01+2.09%$11.02$10.72544,863 shs$1.56 billion04/22/2024$10.72$10.79+0.61%$10.83$10.68421,963 shs$1.53 billion04/19/2024$10.52$10.72+1.90%$10.75$10.48547,872 shs$1.52 billion04/18/2024$10.43$10.52+0.86%$10.60$10.43559,568 shs$1.49 billion04/17/2024$10.39$10.43+0.43%$10.54$10.40473,616 shs$1.48 billion04/16/2024$10.59$10.39-1.89%$10.51$10.34710,872 shs$1.48 billion04/15/2024$10.76$10.59-1.63%$10.85$10.45922,721 shs$1.50 billion04/12/2024$10.85$10.76-0.83%$10.88$10.70550,431 shs$1.53 billion04/11/2024$10.63$10.85+2.07%$10.89$10.68788,440 shs$1.54 billion04/10/2024$11.19$10.63-5.00%$10.89$10.561.50 million shs$1.51 billion04/09/2024$11.07$11.19+1.08%$11.20$11.02559,917 shs$1.59 billion04/08/2024$11.01$11.07+0.54%$11.12$11.01526,781 shs$1.57 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$11.01$11.01$11.04$10.88422,019 shs$1.56 billion04/04/2024$10.96$11.01+0.46%$11.20$11.01944,961 shs$1.56 billion04/03/2024$10.82$10.96+1.29%$10.98$10.73602,657 shs$1.56 billion04/02/2024$10.94$10.82-1.10%$10.93$10.75808,112 shs$1.54 billion04/01/2024$11.14$10.94-1.80%$11.14$10.88690,062 shs$1.55 billion03/29/2024$11.15$11.14-0.09%$11.16$10.96735,105 shs$1.58 billion03/28/2024$10.96$11.15+1.73%$11.16$10.96735,085 shs$1.58 billion03/27/2024$11.07$10.96-0.99%$10.98$10.81860,906 shs$1.56 billion03/26/2024$11.33$11.07-2.29%$11.43$11.051.08 million shs$1.57 billion03/25/2024$11.33$11.33$11.55$11.33689,054 shs$1.61 billion03/22/2024$11.56$11.33-1.95%$11.62$11.32633,942 shs$1.61 billion03/21/2024$11.26$11.56+2.67%$11.63$11.281.29 million shs$1.64 billion03/20/2024$11.11$11.26+1.35%$11.36$11.04690,416 shs$1.60 billion03/19/2024$11.13$11.11-0.22%$11.22$11.05685,185 shs$1.58 billion03/18/2024$11.15$11.13-0.18%$11.24$11.05717,463 shs$1.58 billion03/15/2024$10.98$11.15+1.50%$11.16$10.921.61 million shs$1.58 billion03/14/2024$11.17$10.98-1.70%$11.17$10.89700,208 shs$1.56 billion03/13/2024$11.00$11.17+1.55%$11.24$11.06758,520 shs$1.59 billion03/12/2024$11.05$11.00-0.45%$11.09$10.88670,246 shs$1.56 billion03/11/2024$11.04$11.05+0.09%$11.09$10.98529,270 shs$1.57 billion03/08/2024$10.98$11.05+0.64%$11.16$10.94589,458 shs$1.57 billion03/07/2024$10.92$10.98+0.50%$11.06$10.84810,132 shs$1.56 billion03/06/2024$10.88$10.92+0.37%$11.06$10.89958,770 shs$1.55 billion03/05/2024$10.74$10.88+1.30%$10.94$10.66853,620 shs$1.55 billion03/04/2024$11.28$10.74-4.79%$11.00$10.701.31 million shs$1.53 billion03/01/2024$11.21$11.28+0.67%$11.29$11.09600,161 shs$1.60 billion02/29/2024$10.89$11.21+2.94%$11.25$10.97758,972 shs$1.59 billion Related Companies: Ready Capital Stock Price Chart Two Harbors Investment Stock Price Chart PennyMac Mortgage Investment Trust Stock Price Chart MFA Financial Stock Price Chart Chimera Investment Stock Price Chart ARMOUR Residential REIT Stock Price Chart Redwood Trust Stock Price Chart Dynex Capital Stock Price Chart New York Mortgage Trust Stock Price Chart Invesco Mortgage Capital Stock Price Chart Receive ARI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Apollo Commercial Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ARI) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss Ratings“This will be one of the biggest revolutions ever.” - NVIDIA CEOBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Apollo Commercial Real Estate Finance, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.