ARI: Apollo Commercial Real Estate Finance Inc.

As of Friday, May 22nd, 2026

$ 10.94

-0.01 -0.09%

Open: 11.02
High: 11.03
Low: 10.86
Volume: 1,396,631
Previous Close on Thursday, May 21st, 2026

$ 10.95

-0.03 -0.27%

Open: 10.97
High: 11.04
Low: 10.82
Volume: 1,360,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 11.02 11.03 10.86 10.94 1,396,631 -0.01 -0.09
2026-05-21 10.97 11.04 10.82 10.95 1,360,483 -0.03 -0.27
2026-05-20 10.86 11.03 10.83 10.98 1,500,817 +0.16 +1.48
2026-05-19 10.90 10.95 10.78 10.82 1,358,478 -0.08 -0.73
2026-05-18 10.76 10.99 10.76 10.90 1,600,536 +0.06 +0.55
2026-05-15 10.91 10.91 10.74 10.84 1,589,657 -0.13 -1.19
2026-05-14 11.00 11.03 10.92 10.97 972,428 +0.02 +0.18
2026-05-13 10.73 10.99 10.70 10.95 1,206,967 +0.16 +1.48
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 11.04
On 2026-05-21		 10.76
On 2026-05-18		 0.10 0.92 10.99
On 2026-05-18		 10.78
On 2026-05-19		 -1.91 10.92
10D 11.05
On 2026-05-11		 10.70
On 2026-05-13		 -0.06 -0.55 11.05
On 2026-05-11		 10.70
On 2026-05-13		 -3.12 10.91
20D 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -0.18 -1.62 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -5.09 10.94
WTD 11.04
On 2026-05-21		 10.76
On 2026-05-18		 0.10 0.92 10.99
On 2026-05-18		 10.78
On 2026-05-19		 -1.91 10.92
MTD 11.11
On 2026-05-06		 10.70
On 2026-05-13		 0.00 0.00 11.11
On 2026-05-06		 10.70
On 2026-05-13		 -3.69 10.94
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.94 -0.01 -0.09 1,396,631