Apollo Commercial Real Estate Finance, Inc. ( ARI) - Price History
Monthly price history for ARI (Apollo Commercial Real Estate Finance, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.78 | $6.78 |
| June 2026 | $10.68 | $10.68 |
| May 2026 | $7.05 | $10.96 |
| April 2026 | $7.04 | $10.94 |
| March 2026 | $6.80 | $10.56 |
| February 2026 | $6.66 | $10.60 |
| January 2026 | $6.79 | $10.81 |
| December 2025 | $6.08 | $9.68 |
| November 2025 | $6.20 | $10.13 |
| October 2025 | $6 | $9.79 |
| September 2025 | $6.20 | $10.13 |
| August 2025 | $6.33 | $10.59 |
| July 2025 | $5.75 | $9.62 |
| June 2025 | $5.78 | $9.68 |
| May 2025 | $5.72 | $9.83 |
| April 2025 | $5.46 | $9.37 |
| March 2025 | $5.57 | $9.57 |
| February 2025 | $5.74 | $10.13 |
| January 2025 | $5.02 | $8.86 |
| December 2024 | $4.91 | $8.66 |
| November 2024 | $5.10 | $9.25 |
| October 2024 | $4.90 | $8.89 |
| September 2024 | $5.06 | $9.19 |
| August 2024 | $5.68 | $10.59 |
| July 2024 | $5.85 | $10.90 |
| June 2024 | $5.25 | $9.79 |
| May 2024 | $5.23 | $10.10 |
| April 2024 | $4.98 | $9.63 |
| March 2024 | $5.76 | $11.14 |
| February 2024 | $5.62 | $11.21 |
| January 2024 | $5.59 | $11.16 |
| December 2023 | $5.88 | $11.74 |
| November 2023 | $5.25 | $10.78 |
| October 2023 | $4.85 | $9.96 |
| September 2023 | $4.94 | $10.13 |
| August 2023 | $5.14 | $10.92 |
| July 2023 | $5.55 | $11.80 |
| June 2023 | $5.33 | $11.32 |
| May 2023 | $4.60 | $10.09 |
| April 2023 | $4.62 | $10.12 |
| March 2023 | $4.25 | $9.31 |
| February 2023 | $5.05 | $11.49 |
| January 2023 | $5.35 | $12.17 |
| December 2022 | $4.73 | $10.76 |
| November 2022 | $5.26 | $12.36 |
| October 2022 | $4.79 | $11.26 |
| September 2022 | $3.53 | $8.30 |
| August 2022 | $4.77 | $11.65 |
| July 2022 | $5.23 | $12.78 |
| June 2022 | $4.27 | $10.44 |
| May 2022 | $5.04 | $12.73 |
| April 2022 | $4.77 | $12.04 |
| March 2022 | $5.52 | $13.93 |
| February 2022 | $5.05 | $13.05 |
| January 2022 | $5.28 | $13.65 |
| December 2021 | $5.09 | $13.16 |
| November 2021 | $5.10 | $13.53 |
| October 2021 | $5.70 | $15.14 |
| September 2021 | $5.59 | $14.83 |
| August 2021 | $5.72 | $15.55 |
| July 2021 | $5.60 | $15.22 |
| June 2021 | $5.87 | $15.95 |
| May 2021 | $5.64 | $15.65 |
| April 2021 | $5.48 | $15.21 |
| March 2021 | $5.03 | $13.97 |
| February 2021 | $4.67 | $13.29 |
| January 2021 | $3.93 | $11.18 |
| December 2020 | $3.92 | $11.17 |
| November 2020 | $3.67 | $10.78 |
| October 2020 | $2.96 | $8.70 |
| September 2020 | $3.07 | $9.01 |
| August 2020 | $2.93 | $8.94 |
| July 2020 | $3.05 | $9.30 |
| June 2020 | $3.22 | $9.81 |
| May 2020 | $2.60 | $8.23 |
| April 2020 | $2.58 | $8.15 |
| March 2020 | $2.35 | $7.42 |
| February 2020 | $4.90 | $16.20 |
| January 2020 | $5.53 | $18.28 |
| December 2019 | $5.53 | $18.29 |
| November 2019 | $5.39 | $18.27 |
| October 2019 | $5.40 | $18.30 |
| September 2019 | $5.66 | $19.17 |
| August 2019 | $5.34 | $18.55 |
| July 2019 | $5.42 | $18.82 |
| June 2019 | $5.30 | $18.39 |
| May 2019 | $5.16 | $18.38 |
| April 2019 | $5.26 | $18.74 |
| March 2019 | $5.11 | $18.20 |
| February 2019 | $4.98 | $18.16 |
| January 2019 | $4.99 | $18.20 |
| December 2018 | $4.56 | $16.66 |
| November 2018 | $5.05 | $18.94 |
| October 2018 | $4.99 | $18.71 |
| September 2018 | $5.03 | $18.87 |
| August 2018 | $5.06 | $19.43 |
| July 2018 | $4.97 | $19.09 |
| June 2018 | $4.76 | $18.28 |
| May 2018 | $4.72 | $18.59 |
| April 2018 | $4.58 | $18.02 |
| March 2018 | $4.56 | $17.98 |
| February 2018 | $4.52 | $18.26 |
| January 2018 | $4.50 | $18.17 |
| December 2017 | $4.57 | $18.45 |
| November 2017 | $4.50 | $18.65 |
| October 2017 | $4.36 | $18.07 |
| September 2017 | $4.37 | $18.11 |
| August 2017 | $4.26 | $18.09 |
| July 2017 | $4.25 | $18.03 |
| June 2017 | $4.37 | $18.55 |
| May 2017 | $4.24 | $18.46 |
| April 2017 | $4.43 | $19.29 |
| March 2017 | $4.32 | $18.81 |
| February 2017 | $4.12 | $18.39 |
| January 2017 | $3.90 | $17.41 |
| December 2016 | $3.73 | $16.62 |
| November 2016 | $3.74 | $17.16 |
| October 2016 | $3.69 | $16.92 |
| September 2016 | $3.57 | $16.37 |
| August 2016 | $3.46 | $16.30 |
| July 2016 | $3.45 | $16.25 |
| June 2016 | $3.41 | $16.07 |
| May 2016 | $3.34 | $16.21 |
| April 2016 | $3.28 | $15.93 |
| March 2016 | $3.36 | $16.30 |
| February 2016 | $3.10 | $15.45 |
| January 2016 | $3.19 | $15.90 |
| December 2015 | $3.45 | $17.23 |
| November 2015 | $3.43 | $17.55 |
| October 2015 | $3.24 | $16.61 |
| September 2015 | $3.07 | $15.71 |
| August 2015 | $3.11 | $16.37 |
| July 2015 | $3.21 | $16.88 |
| June 2015 | $3.12 | $16.43 |
| May 2015 | $3.18 | $17.17 |
| April 2015 | $3.17 | $17.09 |
| March 2015 | $3.18 | $17.18 |
| February 2015 | $3.09 | $17.09 |
| January 2015 | $2.98 | $16.53 |
| December 2014 | $2.96 | $16.36 |
| November 2014 | $2.94 | $16.68 |
| October 2014 | $2.90 | $16.44 |
| September 2014 | $2.77 | $15.71 |
| August 2014 | $2.89 | $16.82 |
| July 2014 | $2.85 | $16.57 |
| June 2014 | $2.84 | $16.49 |
| May 2014 | $2.81 | $16.75 |
| April 2014 | $2.86 | $17.01 |
| March 2014 | $2.79 | $16.63 |
| February 2014 | $2.74 | $16.74 |
| January 2014 | $2.76 | $16.82 |
| December 2013 | $2.66 | $16.25 |
| November 2013 | $2.66 | $16.63 |
| October 2013 | $2.58 | $16.11 |
| September 2013 | $2.44 | $15.27 |
| August 2013 | $2.34 | $15.02 |
| July 2013 | $2.50 | $16.03 |
| June 2013 | $2.48 | $15.88 |
| May 2013 | $2.53 | $16.67 |
| April 2013 | $2.70 | $17.74 |
| March 2013 | $2.67 | $17.59 |
| February 2013 | $2.56 | $17.25 |
| January 2013 | $2.59 | $17.46 |
| December 2012 | $2.41 | $16.23 |
| November 2012 | $2.42 | $16.69 |
| October 2012 | $2.45 | $16.91 |
| September 2012 | $2.51 | $17.34 |
| August 2012 | $2.48 | $17.52 |
| July 2012 | $2.37 | $16.70 |
| June 2012 | $2.28 | $16.07 |
| May 2012 | $2.20 | $15.88 |
| April 2012 | $2.23 | $16.13 |
| March 2012 | $2.16 | $15.65 |
| February 2012 | $2.02 | $14.95 |
| January 2012 | $1.98 | $14.72 |
| December 2011 | $1.77 | $13.13 |
| November 2011 | $1.78 | $13.60 |
| October 2011 | $1.84 | $14.01 |
| September 2011 | $1.72 | $13.17 |
| August 2011 | $1.91 | $15.03 |
| July 2011 | $1.98 | $15.56 |
| June 2011 | $2.05 | $16.12 |
| May 2011 | $2.03 | $16.33 |
| April 2011 | $2.03 | $16.34 |
| March 2011 | $2.03 | $16.35 |
| February 2011 | $2.06 | $17.02 |
| January 2011 | $1.99 | $16.43 |
| December 2010 | $1.98 | $16.35 |
| November 2010 | $1.94 | $16.42 |
| October 2010 | $1.93 | $16.29 |
| September 2010 | $1.90 | $16.07 |
| August 2010 | $1.97 | $17.03 |
| July 2010 | $1.95 | $16.90 |
| June 2010 | $1.90 | $16.46 |
| May 2010 | $1.92 | $16.94 |
| April 2010 | $2.04 | $18.01 |
| March 2010 | $2.04 | $18.01 |
| February 2010 | $1.97 | $17.74 |
| January 2010 | $1.96 | $17.67 |
| December 2009 | $2 | $17.99 |
| November 2009 | $1.92 | $17.28 |
| October 2009 | $1.99 | $17.91 |
| September 2009 | $2.03 | $18.30 |
ARI
Price: $6.78
52 week price:
Dividend Yield: 43.31%
5-year range yield:
Forward Dividend Yield: 221.24%
Payout Ratio: 2000.00%
Payout Ratio Range:
Dividend Per Share: 15.00 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 13.57
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 1.2 million
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: -9.52%
DGR5: -8.95%
DGR10: -4.45%