Apollo Commercial Real Estate Finance, Inc.ARINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.05 | $10.17 | $10.03 | $10.15 | 819,955 |
| 1/15/2026 | $9.99 | $10.16 | $9.94 | $10.09 | 1.20M |
| 1/14/2026 | $9.89 | $10.01 | $9.82 | $10.00 | 741,030 |
| 1/13/2026 | $9.97 | $10.02 | $9.81 | $9.86 | 697,716 |
| 1/12/2026 | $9.93 | $9.99 | $9.85 | $9.98 | 654,850 |
| 1/9/2026 | $10.02 | $10.11 | $9.95 | $9.97 | 1.14M |
| 1/8/2026 | $9.70 | $10.01 | $9.70 | $9.95 | 1.21M |
| 1/7/2026 | $9.83 | $9.87 | $9.64 | $9.76 | 1.40M |
| 1/6/2026 | $9.86 | $9.88 | $9.70 | $9.81 | 1.47M |
| 1/5/2026 | $9.86 | $9.89 | $9.71 | $9.85 | 1.42M |
| 1/2/2026 | $9.70 | $9.93 | $9.60 | $9.86 | 867,601 |
| 12/31/2025 | $9.69 | $9.78 | $9.63 | $9.68 | 1.07M |
| 12/30/2025 | $9.97 | $9.97 | $9.89 | $9.92 | 986,840 |
| 12/29/2025 | $10.01 | $10.02 | $9.90 | $9.92 | 915,300 |
| 12/26/2025 | $9.99 | $10.00 | $9.91 | $9.96 | 508,323 |
| 12/24/2025 | $9.93 | $9.99 | $9.88 | $9.98 | 477,300 |
| 12/23/2025 | $10.07 | $10.11 | $9.91 | $9.95 | 930,505 |
| 12/22/2025 | $10.02 | $10.18 | $10.02 | $10.11 | 1.15M |
| 12/19/2025 | $10.08 | $10.12 | $10.03 | $10.03 | 2.67M |
| 12/18/2025 | $10.14 | $10.17 | $10.01 | $10.12 | 1.09M |
| 12/17/2025 | $10.02 | $10.17 | $9.98 | $10.13 | 1.58M |
| 12/16/2025 | $10.13 | $10.18 | $9.90 | $9.92 | 1.08M |
| 12/15/2025 | $10.14 | $10.22 | $10.08 | $10.19 | 1.12M |
| 12/12/2025 | $10.12 | $10.20 | $10.08 | $10.12 | 914,700 |
| 12/11/2025 | $10.16 | $10.18 | $10.07 | $10.11 | 753,000 |
| 12/10/2025 | $10.01 | $10.20 | $10.01 | $10.11 | 842,400 |
| 12/9/2025 | $10.04 | $10.10 | $10.00 | $10.04 | 776,300 |
| 12/8/2025 | $10.08 | $10.13 | $9.97 | $9.97 | 878,400 |
| 12/5/2025 | $9.97 | $10.16 | $9.95 | $10.15 | 664,700 |
| 12/4/2025 | $10.17 | $10.18 | $9.95 | $9.97 | 704,312 |
| 12/3/2025 | $10.13 | $10.18 | $10.11 | $10.15 | 720,826 |
| 12/2/2025 | $10.13 | $10.13 | $10.05 | $10.11 | 816,503 |
| 12/1/2025 | $10.08 | $10.11 | $10.02 | $10.10 | 778,000 |
| 11/28/2025 | $10.22 | $10.23 | $10.09 | $10.13 | 592,145 |
| 11/26/2025 | $10.22 | $10.37 | $10.20 | $10.24 | 1.59M |
| 11/25/2025 | $9.97 | $10.26 | $9.97 | $10.18 | 890,404 |
| 11/24/2025 | $9.94 | $9.94 | $9.82 | $9.94 | 763,120 |
| 11/21/2025 | $9.81 | $10.00 | $9.76 | $9.94 | 1.08M |
| 11/20/2025 | $9.70 | $9.82 | $9.70 | $9.75 | 683,814 |
| 11/19/2025 | $9.74 | $9.78 | $9.65 | $9.67 | 939,134 |
| 11/18/2025 | $9.70 | $9.79 | $9.67 | $9.74 | 655,800 |
| 11/17/2025 | $9.84 | $9.86 | $9.70 | $9.73 | 920,232 |
| 11/14/2025 | $9.88 | $9.90 | $9.77 | $9.88 | 841,600 |
| 11/13/2025 | $9.88 | $9.96 | $9.85 | $9.90 | 673,000 |
| 11/12/2025 | $9.91 | $9.96 | $9.87 | $9.89 | 716,075 |
| 11/11/2025 | $9.80 | $9.95 | $9.80 | $9.93 | 626,900 |
| 11/10/2025 | $9.83 | $9.84 | $9.73 | $9.75 | 1.12M |
| 11/7/2025 | $9.80 | $9.86 | $9.72 | $9.83 | 882,719 |
| 11/6/2025 | $9.90 | $9.93 | $9.78 | $9.79 | 666,200 |
| 11/5/2025 | $9.93 | $10.01 | $9.92 | $9.93 | 669,700 |
| 11/4/2025 | $9.70 | $9.93 | $9.70 | $9.88 | 798,340 |
| 11/3/2025 | $9.82 | $9.82 | $9.63 | $9.71 | 1.52M |
| 10/31/2025 | $10.10 | $10.12 | $9.49 | $9.79 | 1.48M |
| 10/30/2025 | $10.07 | $10.10 | $9.88 | $9.99 | 1.10M |
| 10/29/2025 | $10.08 | $10.24 | $10.05 | $10.10 | 1.11M |
| 10/28/2025 | $10.20 | $10.25 | $10.11 | $10.15 | 647,600 |
| 10/27/2025 | $10.26 | $10.26 | $10.16 | $10.25 | 810,200 |
| 10/24/2025 | $10.32 | $10.35 | $10.22 | $10.28 | 731,067 |
| 10/23/2025 | $10.31 | $10.31 | $10.15 | $10.25 | 630,510 |
| 10/22/2025 | $10.22 | $10.38 | $10.22 | $10.33 | 1.05M |
| 10/21/2025 | $10.18 | $10.21 | $10.12 | $10.17 | 480,245 |
| 10/20/2025 | $10.25 | $10.29 | $10.06 | $10.15 | 787,300 |