ARI: Apollo Commercial Real Estate Finance Inc.

As of Monday, February 9th, 2026

$ 10.69

-0.11 -1.02%

Open: 10.80
High: 10.82
Low: 10.59
Volume: 973,282
Previous Close on Friday, February 6th, 2026

$ 10.80

+0.08 +0.75%

Open: 10.76
High: 10.84
Low: 10.73
Volume: 970,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 10.80 10.82 10.59 10.69 973,282 -0.11 -1.02
2026-02-06 10.76 10.84 10.73 10.80 970,956 +0.08 +0.75
2026-02-05 10.90 10.92 10.71 10.72 1,205,408 -0.15 -1.38
2026-02-04 10.85 10.89 10.76 10.87 1,003,012 0.00 0.00
2026-02-03 10.79 10.91 10.67 10.87 1,363,230 +0.09 +0.83
2026-02-02 10.73 10.86 10.63 10.78 1,746,224 -0.03 -0.28
2026-01-30 10.95 10.95 10.52 10.81 3,272,402 -0.14 -1.28
2026-01-29 10.81 11.02 10.63 10.95 4,524,107 +0.27 +2.53
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 10.92
On 2026-02-05		 10.59
On 2026-02-09		 -0.09 -0.83 10.92
On 2026-02-05		 10.59
On 2026-02-09		 -3.07 10.79
10D 11.21
On 2026-01-28		 9.97
On 2026-01-27		 0.67 6.69 11.21
On 2026-01-28		 10.52
On 2026-01-30		 -6.11 10.73
20D 11.21
On 2026-01-28		 9.81
On 2026-01-13		 0.72 7.22 11.21
On 2026-01-28		 10.52
On 2026-01-30		 -6.11 10.37
WTD 10.82
On 2026-02-09		 10.59
On 2026-02-09		 -0.11 -1.02 -- -- -- 10.69
MTD 10.92
On 2026-02-05		 10.59
On 2026-02-09		 -0.12 -1.11 10.92
On 2026-02-05		 10.59
On 2026-02-09		 -3.07 10.79
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.69 -0.11 -1.02 973,282