Apollo Commercial Real Estate Finance, Inc. (ARI) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -5.5%
- 3M
- -2.4%
- YTD
- +3.8%
- 1Y
- +4.3%
- 3Y
- -2.4%
- 5Y
- -7.8%
Loading 10-year price history...
ARI Historical Performance
ARI Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -2.8%
- 2010 annual price return
- -9.9%
- 2011 annual price return
- -20.6%
- 2012 annual price return
- +20.5%
- 2013 annual price return
- -3.5%
- 2014 annual price return
- -0.1%
- 2015 annual price return
- +4.2%
- 2016 annual price return
- -2.0%
- 2017 annual price return
- +9.1%
- 2018 annual price return
- -9.1%
- 2019 annual price return
- +8.9%
- 2020 annual price return
- -38.8%
- 2021 annual price return
- +21.7%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- +7.9%
- 2024 annual price return
- -25.6%
- 2025 annual price return
- +10.0%
- 2026 annual price return
- +7.5%
ARI Stock Price Trajectory (2009–2026)
As of July 8, 2026, Apollo Commercial Real Estate Finance, Inc. (ARI) trades at $10.23, representing a +4.3% return over the past year. The stock has delivered a +29.8% total return over five years (-7.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.92 on April 27, 2017. From this peak, ARI has corrected -48.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-11.8% 1Y), KREF (-18.8% 1Y), and TRTX (+5.5% 1Y), ARI has underperformed the peer group average. Compare ARI vs BXMT →
ARI Historical Price Data · from 2009
Rows 1–50 of 4,221| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.28 | 10.33 | 10.19 | 10.23 | 4.55M | -0.58% |
| 2026-07-06 | 10.43 | 10.48 | 10.25 | 10.29 | 3.44M | -0.96% |
| 2026-07-02 | 10.66 | 10.66 | 10.34 | 10.39 | 5.18M | -1.42% |
| 2026-07-01 | 10.65 | 10.73 | 10.53 | 10.54 | 3.34M | -1.31% |
| 2026-06-30 | 10.59 | 10.74 | 10.54 | 10.68 | 3.59M | +1.42% |
| 2026-06-29 | 10.78 | 10.78 | 10.52 | 10.53 | 3.12M | -2.32% |
| 2026-06-26 | 10.73 | 10.79 | 10.69 | 10.78 | 1.97M | +0.09% |
| 2026-06-25 | 10.71 | 10.78 | 10.60 | 10.77 | 4.20M | +0.19% |
| 2026-06-24 | 10.91 | 10.91 | 10.69 | 10.75 | 3.75M | -1.47% |
| 2026-06-23 | 10.73 | 10.91 | 10.72 | 10.91 | 2.54M | +1.49% |
| 2026-06-22 | 10.82 | 10.89 | 10.73 | 10.75 | 2.79M | -0.74% |
| 2026-06-18 | 10.73 | 10.85 | 10.68 | 10.83 | 4.76M | +1.03% |
| 2026-06-17 | 10.81 | 10.93 | 10.71 | 10.72 | 3.47M | -1.02% |
| 2026-06-16 | 10.95 | 11.04 | 10.64 | 10.83 | 3.58M | +1.59% |
| 2026-06-15 | 10.83 | 10.86 | 10.63 | 10.66 | 425K | -0.74% |
| 2026-06-12 | 10.82 | 10.87 | 10.71 | 10.74 | 1.03M | -0.37% |
| 2026-06-11 | 10.99 | 10.99 | 10.77 | 10.78 | 754K | -1.01% |
| 2026-06-10 | 11.03 | 11.04 | 10.88 | 10.89 | 619K | -1.00% |
| 2026-06-09 | 10.87 | 11.00 | 10.87 | 11.00 | 939K | +1.57% |
| 2026-06-08 | 11.02 | 11.06 | 10.81 | 10.83 | 633K | -1.37% |
| 2026-06-05 | 10.93 | 10.99 | 10.91 | 10.98 | 746K | +0.55% |
| 2026-06-04 | 10.89 | 10.99 | 10.89 | 10.92 | 695K | +0.28% |
| 2026-06-03 | 10.91 | 10.99 | 10.86 | 10.89 | 845K | -1.00% |
| 2026-06-02 | 10.86 | 11.07 | 10.86 | 11.00 | 1.67M | +0.73% |
| 2026-06-01 | 10.85 | 11.02 | 10.81 | 10.92 | 1.30M | -0.36% |
| 2026-05-29 | 11.01 | 11.05 | 10.96 | 10.96 | 659K | -0.27% |
| 2026-05-28 | 10.88 | 11.04 | 10.88 | 10.99 | 1.05M | +0.55% |
| 2026-05-27 | 11.05 | 11.08 | 10.91 | 10.93 | 1.54M | -1.00% |
| 2026-05-26 | 10.95 | 11.05 | 10.89 | 11.04 | 1.45M | +0.91% |
| 2026-05-22 | 11.02 | 11.03 | 10.86 | 10.94 | 126K | -0.09% |
| 2026-05-21 | 10.97 | 11.04 | 10.81 | 10.95 | 1.34M | -0.27% |
| 2026-05-20 | 10.86 | 11.03 | 10.83 | 10.98 | 1.46M | +1.48% |
| 2026-05-19 | 10.90 | 10.95 | 10.78 | 10.82 | 1.19M | -0.73% |
| 2026-05-18 | 10.80 | 10.99 | 10.76 | 10.90 | 1.57M | +0.55% |
| 2026-05-15 | 10.91 | 10.91 | 10.74 | 10.84 | 1.56M | -1.19% |
| 2026-05-14 | 11.00 | 11.03 | 10.91 | 10.97 | 942K | +0.18% |
| 2026-05-13 | 10.73 | 10.99 | 10.70 | 10.95 | 1.19M | +1.48% |
| 2026-05-12 | 10.95 | 10.95 | 10.71 | 10.79 | 985K | -1.55% |
| 2026-05-11 | 10.99 | 11.04 | 10.93 | 10.96 | 1.33M | -0.36% |
| 2026-05-08 | 10.94 | 11.04 | 10.91 | 11.00 | 740K | +0.82% |
| 2026-05-07 | 10.93 | 11.04 | 10.87 | 10.91 | 1.01M | -0.37% |
| 2026-05-06 | 11.07 | 11.11 | 10.93 | 10.95 | 896K | -0.64% |
| 2026-05-05 | 10.99 | 11.05 | 10.96 | 11.02 | 913K | +0.27% |
| 2026-05-04 | 10.97 | 11.04 | 10.96 | 10.99 | 1.09M | -0.45% |
| 2026-05-01 | 10.94 | 11.05 | 10.87 | 11.04 | 1.61M | +0.91% |
| 2026-04-30 | 10.86 | 10.98 | 10.78 | 10.94 | 1.58M | +1.86% |
| 2026-04-29 | 10.69 | 10.89 | 10.62 | 10.74 | 2.71M | -2.89% |
| 2026-04-28 | 11.17 | 11.19 | 11.03 | 11.06 | 1.23M | -0.27% |
| 2026-04-27 | 11.09 | 11.12 | 11.00 | 11.09 | 621K | -0.27% |
| 2026-04-24 | 10.99 | 11.15 | 10.99 | 11.12 | 904K | +0.72% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARI — Frequently Asked Questions
Quick answers to the most common questions about buying ARI stock.
How has ARI stock performed recently?
ARI returned +4.3% over the past year, beating its 5-year annualized CAGR of -7.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ARI's all-time high price?
Apollo Commercial Real Estate Finance, Inc. reached $19.92 on 2017-04-27. The 52-week high is $11.24. Current 1-year return of +4.3% places the stock closer to historical peaks.
Where can I download ARI historical price data?
This page provides ARI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.