Apollo Commercial Real Estate Finance, Inc.
ARINYSEReal Estate● Active
$10.98
$-0.01(-0.05%)
Market Cap$1.4B
P/E Ratio—
52W High$11.24
52W Low$9.49
Apollo Commercial Real Estate Finance, Inc.（ARI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ari · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.94
Jun 16, 2021
-35.2% from here
5-Year Low5Y
$7.70
Apr 9, 2025
+42.5% from low
IPO Priceadj.
$18.50
Sep 24, 2009
-40.7% since IPO
1 Year Ago
$10.03
Jun 9, 2025
+9.4% in 1Y
5 Years Ago
$16.61
Jun 8, 2021
-33.9% in 5Y
10 Years Ago
$16.51
Jun 8, 2016
-33.5% in 10Y
Historical Price Data · ARI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.02 | $11.06 | $10.95 | $10.96 | $10.96 | 73K | -0.54% |
| Jun 5, 2026 | $10.91 | $11.00 | $10.91 | $10.98 | $10.98 | 758K | +0.64% |
| Jun 4, 2026 | $10.89 | $10.99 | $10.89 | $10.92 | $10.92 | 739K | +0.28% |
| Jun 3, 2026 | $10.93 | $10.99 | $10.87 | $10.89 | $10.89 | 904K | -0.37% |
| Jun 2, 2026 | $10.86 | $11.07 | $10.86 | $11.00 | $11.00 | 1.8M | +1.29% |
| Jun 1, 2026 | $10.87 | $11.02 | $10.81 | $10.92 | $10.92 | 1.4M | +0.46% |
| May 29, 2026 | $11.01 | $11.06 | $10.96 | $10.96 | $10.96 | 1.1M | -0.45% |
| May 28, 2026 | $10.88 | $11.04 | $10.88 | $10.99 | $10.99 | 1.1M | +1.01% |
| May 27, 2026 | $11.05 | $11.08 | $10.91 | $10.93 | $10.93 | 1.6M | -1.09% |
| May 26, 2026 | $10.95 | $11.05 | $10.89 | $11.04 | $11.04 | 1.5M | +0.82% |
| May 22, 2026 | $11.02 | $11.03 | $10.86 | $10.94 | $10.94 | 1.4M | -0.73% |
| May 21, 2026 | $10.97 | $11.04 | $10.82 | $10.95 | $10.95 | 1.4M | -0.18% |
| May 20, 2026 | $10.86 | $11.03 | $10.83 | $10.98 | $10.98 | 1.5M | +1.10% |
| May 19, 2026 | $10.90 | $10.95 | $10.78 | $10.82 | $10.82 | 1.4M | -0.73% |
| May 18, 2026 | $10.76 | $10.99 | $10.76 | $10.90 | $10.90 | 1.6M | +1.30% |
| May 15, 2026 | $10.91 | $10.91 | $10.74 | $10.84 | $10.84 | 1.6M | -0.64% |
| May 14, 2026 | $11.00 | $11.03 | $10.92 | $10.97 | $10.97 | 973K | -0.27% |
| May 13, 2026 | $10.73 | $10.99 | $10.70 | $10.95 | $10.95 | 1.2M | +2.05% |
| May 12, 2026 | $10.95 | $10.96 | $10.71 | $10.79 | $10.79 | 1.0M | -1.46% |
| May 11, 2026 | $10.99 | $11.05 | $10.93 | $10.96 | $10.96 | 1.4M | -0.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARI
Jan 1 → Dec 31 · 6 years2026+12.9%$9.70 → $10.96
+12.9%
2025+10.6%$8.75 → $9.68
+10.6%
2024-25.5%$11.62 → $8.66
-25.5%
2023+7.5%$10.92 → $11.74
+7.5%
2022-18.9%$13.27 → $10.76
-18.9%
2021-20.8%$16.62 → $13.16
-20.8%
Best Year2026 · +12.9%
Worst Year2024 · -25.5%
Positive Years3 / 6
Avg Annual Return-5.7%
6Y Total Return-34.1%
6Y CAGR~-6.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in ARI?
If you invested $1,000 in ARI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$665
Total Return-33.5%
CAGR~-4.0% / yr
Profit$-335
Based on Jun 8, 2016 · $16.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Apollo Commercial Real Estate Finance, Inc.（ARI）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARI 历史股价FMP 日线复权 OHLCV