MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARI — APOLLO COMMERCIAL REAL ESTATE FINANCE, INC.
NYSEAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.
$6.20
-0.08(-1.27%)
- O
- 6.30
- H
- 6.31
- L
- 6.16
- V
- 3.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.20
Period Return-28.16%
Period High$11.24
Period Low$6.13
Avg Daily Volume1.79M
Total Trading Days365
ARI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.30 | $6.31 | $6.16 | $6.20 | $-0.08 | -1.27% | 3,636,050 | $6.21 | $6.16 $6.31 |
| Oct 1, 2026 | $6.19 | $6.30 | $6.13 | $6.28 | +$0.08 | +1.29% | 4,875,761 | $6.22 | $6.13 $6.30 |
| Sep 30, 2026 | $6.25 | $6.26 | $6.20 | $6.20 | $-0.03 | -0.48% | 3,526,407 | $6.23 | $6.20 $6.26 |
| Sep 29, 2026 | $6.21 | $6.27 | $6.15 | $6.23 | +$0.03 | +0.48% | 4,567,087 | $6.21 | $6.15 $6.27 |
| Sep 28, 2026 | $6.22 | $6.26 | $6.15 | $6.20 | $-0.04 | -0.64% | 2,699,177 | $6.20 | $6.15 $6.26 |
| Sep 25, 2026 | $6.28 | $6.32 | $6.23 | $6.24 | $-0.02 | -0.32% | 1,882,517 | $6.25 | $6.23 $6.32 |
| Sep 24, 2026 | $6.25 | $6.30 | $6.18 | $6.26 | +$0.00 | +0.00% | 3,347,536 | $6.25 | $6.18 $6.30 |
| Sep 23, 2026 | $6.40 | $6.40 | $6.25 | $6.26 | $-0.15 | -2.34% | 3,991,431 | $6.30 | $6.25 $6.40 |
| Sep 22, 2026 | $6.47 | $6.51 | $6.41 | $6.41 | $-0.02 | -0.31% | 2,375,609 | $6.44 | $6.41 $6.51 |
| Sep 21, 2026 | $6.41 | $6.49 | $6.40 | $6.43 | +$0.01 | +0.16% | 1,920,565 | $6.45 | $6.40 $6.49 |
| Sep 18, 2026 | $6.46 | $6.47 | $6.36 | $6.42 | $-0.03 | -0.47% | 5,878,528 | $6.41 | $6.36 $6.47 |
| Sep 17, 2026 | $6.54 | $6.55 | $6.45 | $6.45 | $-0.05 | -0.77% | 1,532,603 | $6.49 | $6.45 $6.55 |
| Sep 16, 2026 | $6.51 | $6.58 | $6.47 | $6.50 | $-0.01 | -0.15% | 2,246,759 | $6.51 | $6.47 $6.58 |
| Sep 15, 2026 | $6.55 | $6.60 | $6.50 | $6.51 | $-0.06 | -0.91% | 1,935,051 | $6.54 | $6.50 $6.60 |
| Sep 14, 2026 | $6.63 | $6.63 | $6.54 | $6.57 | $-0.06 | -0.90% | 1,554,443 | $6.57 | $6.54 $6.63 |
| Sep 11, 2026 | $6.72 | $6.73 | $6.63 | $6.63 | $-0.05 | -0.75% | 2,063,016 | $6.66 | $6.63 $6.73 |
| Sep 10, 2026 | $6.75 | $6.75 | $6.64 | $6.68 | $-0.08 | -1.18% | 2,389,399 | $6.67 | $6.64 $6.75 |
| Sep 9, 2026 | $6.79 | $6.82 | $6.76 | $6.76 | $-0.03 | -0.44% | 1,661,128 | $6.78 | $6.76 $6.82 |
| Sep 8, 2026 | $6.85 | $6.86 | $6.78 | $6.79 | $-0.09 | -1.31% | 2,909,179 | $6.80 | $6.78 $6.86 |
| Sep 4, 2026 | $6.85 | $6.91 | $6.85 | $6.88 | +$0.00 | +0.00% | 1,062,383 | $6.89 | $6.85 $6.91 |
| Sep 3, 2026 | $6.90 | $6.90 | $6.80 | $6.88 | +$0.02 | +0.29% | 1,816,966 | $6.86 | $6.80 $6.90 |
| Sep 2, 2026 | $6.82 | $6.88 | $6.79 | $6.86 | +$0.05 | +0.73% | 1,544,733 | $6.85 | $6.79 $6.88 |
| Sep 1, 2026 | $6.85 | $6.88 | $6.78 | $6.81 | $-0.10 | -1.45% | 2,042,944 | $6.81 | $6.78 $6.88 |
| Aug 31, 2026 | $6.81 | $6.93 | $6.81 | $6.91 | +$0.06 | +0.88% | 2,593,603 | $6.90 | $6.81 $6.93 |
| Aug 28, 2026 | $6.88 | $6.91 | $6.79 | $6.85 | $-0.05 | -0.72% | 2,007,950 | $6.83 | $6.79 $6.91 |
| Aug 27, 2026 | $6.81 | $6.93 | $6.81 | $6.90 | +$0.09 | +1.32% | 3,048,711 | $6.91 | $6.81 $6.93 |
| Aug 26, 2026 | $6.86 | $6.88 | $6.80 | $6.81 | $-0.05 | -0.73% | 1,974,408 | $6.83 | $6.80 $6.88 |
| Aug 25, 2026 | $6.91 | $6.91 | $6.84 | $6.86 | $-0.03 | -0.44% | 2,529,614 | $6.87 | $6.84 $6.91 |
| Aug 24, 2026 | $6.89 | $6.94 | $6.86 | $6.89 | $-0.04 | -0.58% | 2,625,447 | $6.88 | $6.86 $6.94 |
| Aug 21, 2026 | $6.93 | $6.96 | $6.88 | $6.93 | $-0.01 | -0.14% | 1,470,855 | $6.91 | $6.88 $6.96 |