Apollo Commercial Real Estate Finance, Inc. (ARI) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -62.9%
- 3M
- -65.3%
- YTD
- -76.5%
- 1Y
- -76.3%
- 3Y
- -39.5%
- 5Y
- -31.6%
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
- -36.7%
ARI Stock Price Trajectory (2009–2026)
As of November 8, 2026, Apollo Commercial Real Estate Finance, Inc. (ARI) trades at $2.32, representing a -76.3% return over the past year. The stock has delivered a +25.7% total return over five years (-31.6% 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 -88.4%, currently trading 74% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-38.5% 1Y), KREF (-27.3% 1Y), and TRTX (-24.4% 1Y), ARI has underperformed the peer group average. Compare ARI vs BXMT →
ARI Historical Price Data · from 2009
Rows 1–50 of 4,307| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.41 | 2.45 | 2.26 | 2.32 | 26.97M | -3.73% |
| 2026-11-05 | 2.51 | 2.54 | 2.37 | 2.41 | 4.30M | -3.98% |
| 2026-11-04 | 2.39 | 2.54 | 2.38 | 2.51 | 6.28M | +4.15% |
| 2026-11-03 | 2.30 | 2.46 | 2.29 | 2.41 | 5.42M | +4.33% |
| 2026-11-02 | 2.33 | 2.35 | 2.28 | 2.31 | 8.55M | -0.86% |
| 2026-10-30 | 2.32 | 2.40 | 2.30 | 2.33 | 9.96M | -63.88% |
| 2026-10-29 | 6.56 | 6.58 | 6.42 | 6.45 | 7.60M | -1.68% |
| 2026-10-28 | 6.56 | 6.63 | 6.52 | 6.56 | 3.23M | -0.46% |
| 2026-10-27 | 6.61 | 6.65 | 6.50 | 6.59 | 4.56M | -0.15% |
| 2026-10-26 | 6.42 | 6.69 | 6.39 | 6.60 | 10.53M | +2.80% |
| 2026-10-23 | 6.30 | 6.44 | 6.29 | 6.42 | 7.12M | +1.90% |
| 2026-10-22 | 6.33 | 6.43 | 6.29 | 6.30 | 5.34M | -0.63% |
| 2026-10-21 | 6.40 | 6.42 | 6.34 | 6.34 | 4.36M | -0.47% |
| 2026-10-20 | 6.31 | 6.41 | 6.30 | 6.37 | 4.83M | +0.79% |
| 2026-10-19 | 6.37 | 6.37 | 6.29 | 6.32 | 4.15M | -0.94% |
| 2026-10-16 | 6.44 | 6.46 | 6.38 | 6.38 | 2.21M | -0.47% |
| 2026-10-15 | 6.34 | 6.47 | 6.34 | 6.41 | 2.45M | +1.58% |
| 2026-10-14 | 6.40 | 6.43 | 6.29 | 6.31 | 2.34M | -1.87% |
| 2026-10-13 | 6.34 | 6.46 | 6.34 | 6.43 | 3.59M | +2.06% |
| 2026-10-12 | 6.25 | 6.34 | 6.21 | 6.30 | 3.56M | +0.96% |
| 2026-10-09 | 6.26 | 6.27 | 6.21 | 6.24 | 3.46M | 0.00% |
| 2026-10-08 | 6.24 | 6.28 | 6.20 | 6.24 | 3.15M | +0.16% |
| 2026-10-07 | 6.23 | 6.26 | 6.15 | 6.23 | 4.00M | -0.32% |
| 2026-10-06 | 6.24 | 6.29 | 6.19 | 6.25 | 2.95M | +0.32% |
| 2026-10-05 | 6.24 | 6.26 | 6.11 | 6.23 | 4.12M | +0.48% |
| 2026-10-02 | 6.30 | 6.31 | 6.16 | 6.20 | 3.64M | -1.27% |
| 2026-10-01 | 6.19 | 6.30 | 6.13 | 6.28 | 4.88M | +1.29% |
| 2026-09-30 | 6.25 | 6.26 | 6.20 | 6.20 | 3.53M | -0.48% |
| 2026-09-29 | 6.21 | 6.27 | 6.15 | 6.23 | 4.57M | +0.48% |
| 2026-09-28 | 6.22 | 6.26 | 6.15 | 6.20 | 2.70M | -0.64% |
| 2026-09-25 | 6.28 | 6.32 | 6.23 | 6.24 | 1.88M | -0.32% |
| 2026-09-24 | 6.25 | 6.30 | 6.18 | 6.26 | 3.35M | 0.00% |
| 2026-09-23 | 6.40 | 6.40 | 6.25 | 6.26 | 3.99M | -2.34% |
| 2026-09-22 | 6.47 | 6.51 | 6.41 | 6.41 | 2.38M | -0.31% |
| 2026-09-21 | 6.41 | 6.49 | 6.40 | 6.43 | 1.92M | +0.16% |
| 2026-09-18 | 6.46 | 6.47 | 6.36 | 6.42 | 5.88M | -0.47% |
| 2026-09-17 | 6.54 | 6.55 | 6.45 | 6.45 | 1.53M | -0.77% |
| 2026-09-16 | 6.51 | 6.58 | 6.47 | 6.50 | 2.25M | -0.15% |
| 2026-09-15 | 6.55 | 6.60 | 6.50 | 6.51 | 1.94M | -0.91% |
| 2026-09-14 | 6.63 | 6.63 | 6.54 | 6.57 | 1.58M | -0.90% |
| 2026-09-11 | 6.72 | 6.73 | 6.63 | 6.63 | 2.06M | -0.75% |
| 2026-09-10 | 6.75 | 6.75 | 6.64 | 6.68 | 2.39M | -1.18% |
| 2026-09-09 | 6.79 | 6.82 | 6.76 | 6.76 | 1.66M | -0.44% |
| 2026-09-08 | 6.85 | 6.86 | 6.78 | 6.79 | 2.91M | -1.31% |
| 2026-09-04 | 6.85 | 6.91 | 6.85 | 6.88 | 1.06M | 0.00% |
| 2026-09-03 | 6.90 | 6.90 | 6.80 | 6.88 | 1.82M | +0.29% |
| 2026-09-02 | 6.82 | 6.88 | 6.79 | 6.86 | 1.55M | +0.73% |
| 2026-09-01 | 6.85 | 6.88 | 6.78 | 6.81 | 2.04M | -1.45% |
| 2026-08-31 | 6.81 | 6.93 | 6.81 | 6.91 | 2.59M | +0.88% |
| 2026-08-28 | 6.88 | 6.91 | 6.79 | 6.85 | 2.01M | -0.72% |
ARI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -76.3% over the past year, below its 5-year annualized CAGR of -31.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -76.3% places the stock further from 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.