Other US listings · ARI · stock
Apollo Commercial Real Estate Finance, Inc. (ARI) stock price history
Every Other US listings trading session of Apollo Commercial Real Estate Finance, Inc. from Sep 24, 2009 to Nov 6, 2026: 4,293 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARI adjusted close, 2009 to 2026
- $7.23
- All time high, 2026
- $7.24
- 52 week high, $2.26 low
- 4,293
- Daily sessions since 2009
Last updated Nov 6, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ARI key facts
- Apollo Commercial Real Estate Finance, Inc. (ARI) closed at $2.32 on Nov 6, 2026 on Other US listings.
- ARI's all time high close is $7.23, set on Apr 15, 2026; its all time low close is $1.28 on Mar 24, 2020.
- ARI's 52 week range is $2.26 to $7.24.
- ARI returned -61.3% over the year to Nov 6, 2026 and -60.7% over five years.
- Over ten years ARI returned -37%, -4.5% a year compounded.
- ARI's deepest drawdown was -77.4% from Sep 25, 2019 to Mar 24, 2020.
- DataCedar holds 4,293 daily sessions of ARI history from Sep 24, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARI price chart, 2009 to 2026
ARI returns
Price return from the last close on or before the window start to Nov 6, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -62.9% |
| 3 months | -65.3% |
| 6 months | -67.1% |
| Year to date | -61.9% |
| 1 year | -61.3% |
| 3 years | -54.7% |
| 5 years | -60.7% |
| 10 years | -36.8% |
| Since Sep 24, 2009 | +12.9% |
| Compound annual growth, 17.1 years | +0.7% |
ARI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.23 on Apr 15, 2026
- All time low close
- $1.28 on Mar 24, 2020
- 52 week high
- $7.24 on Apr 15, 2026
- 52 week low
- $2.26 on Nov 6, 2026
- Deepest drawdown
- -77.4% from Sep 25, 2019 to Mar 24, 2020, recovered Jun 1, 2021
- Best single session
- +75.0% on Mar 25, 2020
- Worst single session
- -63.8% on Oct 22, 2026
- Volatility, 1 year annualised
- 103.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2012, +36%
- Worst calendar year
- 2020, -29%
ARI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 24, 2009; 2026 runs to Nov 6, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.10 | $7.24 | $2.26 | $2.32 | -61.9% | 588.5M | 212 |
| 2025 | $4.97 | $6.64 | $4.49 | $6.09 | +23.8% | 261M | 249 |
| 2024 | $5.83 | $6.02 | $4.70 | $4.92 | -16.5% | 250.6M | 251 |
| 2023 | $4.80 | $6.21 | $3.83 | $5.89 | +24.5% | 255.1M | 250 |
| 2022 | $5.14 | $5.66 | $3.37 | $4.73 | -7.1% | 296.3M | 251 |
| 2021 | $3.98 | $6.11 | $3.76 | $5.09 | +29.7% | 226.6M | 252 |
| 2020 | $5.54 | $5.67 | $1.25 | $3.93 | -29.0% | 428.6M | 252 |
| 2019 | $4.53 | $5.70 | $4.51 | $5.54 | +21.1% | 281.5M | 251 |
| 2018 | $4.57 | $5.12 | $4.35 | $4.57 | -0.0% | 333.6M | 250 |
| 2017 | $3.74 | $4.64 | $3.73 | $4.57 | +22.5% | 331.6M | 251 |
| 2016 | $3.45 | $3.95 | $2.77 | $3.73 | +8.0% | 217.8M | 251 |
| 2015 | $2.98 | $3.57 | $2.46 | $3.46 | +16.8% | 121.4M | 249 |
| 2014 | $2.67 | $3.04 | $2.65 | $2.96 | +11.0% | 89.3M | 252 |
| 2013 | $2.45 | $2.78 | $2.27 | $2.67 | +10.5% | 88M | 252 |
| 2012 | $1.80 | $2.59 | $1.76 | $2.41 | +36.1% | 56.5M | 250 |
| 2011 | $1.99 | $2.10 | $1.55 | $1.77 | -10.7% | 25.6M | 249 |
| 2010 | $2.02 | $2.10 | $1.78 | $1.99 | -0.7% | 32.3M | 252 |
| 2009 | $2.12 | $2.13 | $1.89 | $2.00 | n/a | 11.9M | 69 |
ARI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.32 | -0.4% |
| October 2026 | $2.33 | -62.4% |
| September 2026 | $6.20 | -10.3% |
| August 2026 | $6.91 | +4.4% |
| July 2026 | $6.62 | -3.8% |
| June 2026 | $6.88 | -2.6% |
| May 2026 | $7.06 | +0.2% |
| April 2026 | $7.05 | +3.6% |
| March 2026 | $6.80 | +2.0% |
| February 2026 | $6.67 | -1.9% |
| January 2026 | $6.80 | +11.7% |
| December 2025 | $6.09 | -2.0% |
About the ARI data
Daily bars. 4,293 sessions from Sep 24, 2009 to Nov 6, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ARI share price history
