ARI: Apollo Commercial Real Estate Finance Inc.

As of Friday, August 22nd, 2025

$ 10.39

+0.32 +3.18%

Open: 10.13
High: 10.40
Low: 10.13
Volume: 1,202,748
Previous Close on Thursday, August 21st, 2025

$ 10.07

-0.20 -1.95%

Open: 10.20
High: 10.22
Low: 10.06
Volume: 497,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 10.13 10.40 10.13 10.39 1,202,748 +0.32 +3.18
2025-08-21 10.20 10.22 10.06 10.07 497,483 -0.20 -1.95
2025-08-20 10.25 10.33 10.21 10.27 715,394 +0.06 +0.59
2025-08-19 10.03 10.24 10.03 10.21 780,231 +0.18 +1.79
2025-08-18 10.09 10.12 10.01 10.03 495,862 -0.03 -0.30
2025-08-15 10.13 10.15 10.04 10.06 829,374 -0.05 -0.49
2025-08-14 10.07 10.13 10.03 10.11 683,806 -0.02 -0.20
2025-08-13 10.07 10.15 10.03 10.13 868,015 +0.09 +0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.40
On 2025-08-22		 10.01
On 2025-08-18		 0.33 3.28 10.33
On 2025-08-20		 10.06
On 2025-08-21		 -2.57 10.19
10D 10.40
On 2025-08-22		 9.87
On 2025-08-11		 0.37 3.69 10.33
On 2025-08-20		 10.06
On 2025-08-21		 -2.57 10.12
20D 10.40
On 2025-08-22		 9.58
On 2025-07-31		 0.53 5.38 9.99
On 2025-07-30		 9.58
On 2025-07-31		 -4.06 9.98
WTD 10.40
On 2025-08-22		 10.01
On 2025-08-18		 0.33 3.28 10.33
On 2025-08-20		 10.06
On 2025-08-21		 -2.57 10.19
MTD 10.40
On 2025-08-22		 9.60
On 2025-08-01		 0.77 8.00 10.33
On 2025-08-20		 10.06
On 2025-08-21		 -2.57 10.04
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.39 +0.32 +3.18 1,202,748