ARI: Apollo Commercial Real Estate Finance Inc.

As of Wednesday, November 19th, 2025

$ 9.67

-0.07 -0.72%

Open: 9.74
High: 9.78
Low: 9.65
Volume: 911,576
Previous Close on Tuesday, November 18th, 2025

$ 9.74

+0.01 +0.10%

Open: 9.70
High: 9.79
Low: 9.67
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 9.74 9.78 9.65 9.67 911,576 -0.07 -0.72
2025-11-18 9.70 9.79 9.67 9.74 0 +0.01 +0.10
2025-11-17 9.84 9.86 9.70 9.73 920,225 -0.15 -1.52
2025-11-14 9.88 9.90 9.77 9.88 642,340 -0.02 -0.20
2025-11-13 9.88 9.96 9.85 9.90 604,150 +0.01 +0.10
2025-11-12 9.91 9.96 9.87 9.89 710,045 -0.04 -0.40
2025-11-11 9.80 9.95 9.80 9.93 542,249 +0.18 +1.85
2025-11-10 9.83 9.84 9.73 9.75 1,116,505 -0.08 -0.81
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 9.96
On 2025-11-13		 9.65
On 2025-11-19		 -0.22 -2.22 9.96
On 2025-11-13		 9.65
On 2025-11-19		 -3.08 9.78
10D 9.96
On 2025-11-12		 9.65
On 2025-11-19		 -0.26 -2.62 9.96
On 2025-11-12		 9.65
On 2025-11-19		 -3.09 9.81
20D 10.35
On 2025-10-24		 9.49
On 2025-10-31		 -0.66 -6.39 10.35
On 2025-10-24		 9.49
On 2025-10-31		 -8.30 9.92
WTD 9.86
On 2025-11-17		 9.65
On 2025-11-19		 -0.21 -2.13 9.86
On 2025-11-17		 9.65
On 2025-11-19		 -2.10 9.71
MTD 10.01
On 2025-11-05		 9.63
On 2025-11-03		 -0.12 -1.23 10.01
On 2025-11-05		 9.65
On 2025-11-19		 -3.56 9.82
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

27.82 0.00 0.00 1,201,300
VICI

VICI Properties Inc.

29.15 -0.42 -1.42 9,128,320
BPTH

Bio-Path Holdings Inc.

0.08 0.00 0.00 89,375
CAKE

The Cheesecake Factory Inc.

44.04 -0.94 -2.09 71,104
ARI

Apollo Commercial Real Estate Finance Inc.

9.67 -0.07 -0.72 911,576