ARI: Apollo Commercial Real Estate Finance Inc.

As of Friday, May 1st, 2026

$ 11.04

+0.10 +0.91%

Open: 10.93
High: 11.05
Low: 10.87
Volume: 1,861,614
Previous Close on Thursday, April 30th, 2026

$ 10.94

+0.20 +1.86%

Open: 10.78
High: 10.99
Low: 10.78
Volume: 1,967,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 10.93 11.05 10.87 11.04 1,861,614 +0.10 +0.91
2026-04-30 10.78 10.99 10.78 10.94 1,967,565 +0.20 +1.86
2026-04-29 10.69 10.89 10.62 10.74 2,734,309 -0.32 -2.89
2026-04-28 11.15 11.19 11.03 11.06 1,224,146 -0.03 -0.27
2026-04-27 11.02 11.13 11.00 11.09 82,579 -0.03 -0.27
2026-04-24 10.99 11.15 10.99 11.12 920,177 +0.08 +0.72
2026-04-23 10.98 11.05 10.98 11.04 732,584 0.00 0.00
2026-04-22 11.06 11.15 11.01 11.04 846,923 +0.04 +0.36
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 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -0.08 -0.72 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -5.09 10.97
10D 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -0.12 -1.08 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -5.09 11.01
20D 11.24
On 2026-04-15		 10.47
On 2026-04-07		 0.41 3.86 11.24
On 2026-04-15		 10.62
On 2026-04-29		 -5.52 10.96
WTD 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -0.08 -0.72 11.19
On 2026-04-28		 10.62
On 2026-04-29		 -5.09 10.97
MTD 11.05
On 2026-05-01		 10.87
On 2026-05-01		 0.10 0.91 -- -- -- 11.04
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

94.67 -0.45 -0.47 2,602,669
SUPN

Supernus Pharmaceuticals Inc.

47.85 -0.15 -0.31 615,996
ARI

Apollo Commercial Real Estate Finance Inc.

11.04 +0.10 +0.91 1,861,614