Apollo Commercial Real Estate Finance, Inc. (ARI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARI Historical Performance
Short-Term Returns
ARI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Apollo Commercial Real Estate Finance, Inc. (ARI) trades at $10.95, representing a +17.2% return over the past year. The stock has delivered a +12.6% total return over five years (-6.5% 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 -45.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers BXMT (+3.2% 1Y), KREF (-27.7% 1Y), and TRTX (+15.0% 1Y), ARI has outperformed the peer group average. Compare ARI vs BXMT →
ARI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 10.98 | 11.05 | 10.98 | 11.04 | 718K | 0.00% |
| 2026-04-22 | 11.06 | 11.15 | 11.01 | 11.04 | 825K | +0.36% |
| 2026-04-21 | 11.05 | 11.08 | 10.95 | 11.00 | 1.41M | -0.18% |
| 2026-04-20 | 11.15 | 11.15 | 10.97 | 11.02 | 1.59M | -1.25% |
| 2026-04-17 | 11.14 | 11.18 | 11.04 | 11.16 | 1.52M | +0.81% |
| 2026-04-16 | 11.19 | 11.21 | 11.04 | 11.07 | 1.29M | -1.34% |
| 2026-04-15 | 11.02 | 11.24 | 11.00 | 11.22 | 1.25M | +1.36% |
| 2026-04-14 | 11.08 | 11.10 | 11.00 | 11.07 | 1.50M | -0.09% |
| 2026-04-13 | 10.82 | 11.09 | 10.79 | 11.08 | 1.63M | +2.03% |
| 2026-04-10 | 10.86 | 10.93 | 10.80 | 10.86 | 1.25M | +0.28% |
| 2026-04-09 | 10.73 | 10.89 | 10.73 | 10.83 | 1.74M | +0.65% |
| 2026-04-08 | 10.70 | 10.79 | 10.67 | 10.76 | 2.15M | +2.67% |
| 2026-04-07 | 10.55 | 10.59 | 10.47 | 10.48 | 1.93M | -0.66% |
| 2026-04-06 | 10.65 | 10.71 | 10.51 | 10.55 | 1.52M | -0.75% |
| 2026-04-02 | 10.49 | 10.65 | 10.41 | 10.63 | 1.19M | +0.95% |
| 2026-04-01 | 10.59 | 10.62 | 10.48 | 10.53 | 1.44M | -0.28% |
| 2026-03-31 | 10.46 | 10.60 | 10.39 | 10.56 | 1.62M | +0.19% |
| 2026-03-30 | 10.52 | 10.68 | 10.45 | 10.54 | 1.87M | +1.05% |
| 2026-03-27 | 10.60 | 10.66 | 10.40 | 10.43 | 1.47M | -1.97% |
| 2026-03-26 | 10.62 | 10.71 | 10.59 | 10.64 | 1.41M | +0.09% |
| 2026-03-25 | 10.57 | 10.70 | 10.54 | 10.63 | 1.53M | +1.53% |
See ARI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARI vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonARI — Frequently Asked Questions
Quick answers to the most common questions about buying ARI stock.
How has ARI stock performed recently?
ARI returned +17.2% over the past year, beating its 5-year annualized CAGR of -6.5%. The stock trades above 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 +17.2% 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 2011-2026, downloadable in CSV format.