5 DAY PERFORMANCE
+348.93%
1 MONTH PERFORMANCE
+67.36%
3 MONTH PERFORMANCE
+56.35%
6 MONTH PERFORMANCE
-4.47%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+6.84%
Apollo Commercial Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.51 | $2.41 (-3.98%) | $2.55 | $2.37 | 4.30 M | $315.76 M |
| 11/04/2026 | $2.39 | $2.51 (5.02%) | $2.54 | $2.38 | 6.28 M | $328.87 M |
| 11/03/2026 | $2.30 | $2.41 (4.78%) | $2.46 | $2.29 | 5.42 M | $315.76 M |
| 11/02/2026 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.28 | 8.55 M | $302.66 M |
| 10/30/2026 | $2.32 | $2.33 (0.43%) | $2.40 | $2.30 | 9.96 M | $305.28 M |
| 10/29/2026 | $6.56 | $6.45 (-1.68%) | $6.58 | $6.42 | 7.60 M | $845.09 M |
| 10/28/2026 | $6.56 | $6.56 (0%) | $6.63 | $6.52 | 3.23 M | $859.51 M |
| 10/27/2026 | $6.61 | $6.59 (-0.3%) | $6.65 | $6.50 | 4.56 M | $863.44 M |
| 10/26/2026 | $6.42 | $6.60 (2.8%) | $6.69 | $6.39 | 10.53 M | $864.75 M |
| 10/23/2026 | $6.30 | $6.42 (1.9%) | $6.44 | $6.29 | 7.12 M | $841.16 M |
| 10/22/2026 | $6.33 | $6.30 (-0.47%) | $6.43 | $6.29 | 5.34 M | $825.44 M |
| 10/21/2026 | $6.40 | $6.34 (-0.94%) | $6.42 | $6.34 | 4.36 M | $830.68 M |
| 10/20/2026 | $6.31 | $6.37 (0.95%) | $6.41 | $6.30 | 4.83 M | $834.61 M |
| 10/19/2026 | $6.37 | $6.32 (-0.78%) | $6.37 | $6.29 | 4.15 M | $828.06 M |
| 10/16/2026 | $6.44 | $6.38 (-0.93%) | $6.46 | $6.38 | 2.21 M | $835.92 M |
| 10/15/2026 | $6.34 | $6.41 (1.1%) | $6.47 | $6.34 | 2.45 M | $839.85 M |
| 10/14/2026 | $6.40 | $6.31 (-1.41%) | $6.43 | $6.29 | 2.34 M | $826.75 M |
| 10/13/2026 | $6.34 | $6.43 (1.42%) | $6.46 | $6.34 | 3.59 M | $842.47 M |
| 10/12/2026 | $6.25 | $6.30 (0.8%) | $6.34 | $6.21 | 3.56 M | $825.44 M |
| 10/09/2026 | $6.26 | $6.24 (-0.32%) | $6.27 | $6.21 | 3.46 M | $817.58 M |
| 10/08/2026 | $6.24 | $6.24 (0%) | $6.28 | $6.20 | 3.15 M | $817.58 M |
| 10/07/2026 | $6.23 | $6.23 (0%) | $6.26 | $6.15 | 4.00 M | $816.27 M |
| 10/06/2026 | $6.24 | $6.25 (0.16%) | $6.29 | $6.19 | 2.95 M | $818.89 M |
| 10/05/2026 | $6.24 | $6.23 (-0.16%) | $6.26 | $6.11 | 4.12 M | $816.27 M |
| 10/02/2026 | $6.30 | $6.20 (-1.59%) | $6.31 | $6.16 | 3.64 M | $812.34 M |
| 10/01/2026 | $6.19 | $6.28 (1.45%) | $6.30 | $6.13 | 4.88 M | $822.82 M |
| 09/30/2026 | $6.25 | $6.20 (-0.8%) | $6.26 | $6.20 | 3.53 M | $812.34 M |
| 09/29/2026 | $6.21 | $6.23 (0.32%) | $6.27 | $6.15 | 4.57 M | $816.27 M |
| 09/28/2026 | $6.22 | $6.20 (-0.32%) | $6.26 | $6.15 | 2.70 M | $812.34 M |
| 09/25/2026 | $6.28 | $6.24 (-0.64%) | $6.32 | $6.23 | 1.88 M | $817.58 M |
| 09/24/2026 | $6.25 | $6.26 (0.16%) | $6.30 | $6.18 | 3.35 M | $820.20 M |
| 09/23/2026 | $6.40 | $6.26 (-2.19%) | $6.40 | $6.25 | 3.99 M | $820.20 M |
| 09/22/2026 | $6.47 | $6.41 (-0.93%) | $6.51 | $6.41 | 2.38 M | $839.85 M |
| 09/21/2026 | $6.41 | $6.43 (0.31%) | $6.49 | $6.40 | 1.92 M | $842.47 M |
| 09/18/2026 | $6.46 | $6.42 (-0.62%) | $6.47 | $6.36 | 5.88 M | $841.16 M |
| 09/17/2026 | $6.54 | $6.45 (-1.38%) | $6.55 | $6.45 | 1.53 M | $845.09 M |
| 09/16/2026 | $6.51 | $6.50 (-0.15%) | $6.58 | $6.47 | 2.25 M | $851.65 M |
| 09/15/2026 | $6.55 | $6.51 (-0.61%) | $6.60 | $6.50 | 1.94 M | $852.96 M |
| 09/14/2026 | $6.63 | $6.57 (-0.9%) | $6.63 | $6.54 | 1.58 M | $860.82 M |
| 09/11/2026 | $6.72 | $6.63 (-1.34%) | $6.73 | $6.63 | 2.06 M | $868.68 M |
| 09/10/2026 | $6.75 | $6.68 (-1.04%) | $6.75 | $6.64 | 2.39 M | $875.23 M |
| 09/09/2026 | $6.79 | $6.76 (-0.44%) | $6.82 | $6.76 | 1.66 M | $885.71 M |
| 09/08/2026 | $6.85 | $6.79 (-0.88%) | $6.86 | $6.78 | 2.91 M | $889.64 M |
| 09/04/2026 | $6.85 | $6.88 (0.44%) | $6.91 | $6.85 | 1.06 M | $901.43 M |
| 09/03/2026 | $6.90 | $6.88 (-0.29%) | $6.90 | $6.80 | 1.82 M | $901.43 M |
| 09/02/2026 | $6.82 | $6.86 (0.59%) | $6.88 | $6.79 | 1.55 M | $898.81 M |
| 09/01/2026 | $6.85 | $6.81 (-0.58%) | $6.88 | $6.78 | 2.04 M | $892.26 M |
| 08/31/2026 | $6.81 | $6.91 (1.47%) | $6.93 | $6.81 | 2.59 M | $905.36 M |
| 08/28/2026 | $6.88 | $6.85 (-0.44%) | $6.91 | $6.79 | 2.01 M | $897.50 M |
| 08/27/2026 | $6.81 | $6.90 (1.32%) | $6.93 | $6.81 | 3.05 M | $904.05 M |
| 08/26/2026 | $6.86 | $6.81 (-0.73%) | $6.88 | $6.80 | 1.97 M | $892.26 M |
| 08/25/2026 | $6.91 | $6.86 (-0.72%) | $6.91 | $6.84 | 2.53 M | $898.81 M |
| 08/24/2026 | $6.89 | $6.89 (0%) | $6.94 | $6.86 | 2.63 M | $902.74 M |
| 08/21/2026 | $6.93 | $6.93 (0%) | $6.96 | $6.88 | 1.47 M | $907.98 M |
| 08/20/2026 | $6.88 | $6.94 (0.87%) | $6.95 | $6.85 | 3.56 M | $909.29 M |
| 08/19/2026 | $6.85 | $6.90 (0.73%) | $6.98 | $6.85 | 3.11 M | $904.05 M |
| 08/18/2026 | $6.84 | $6.82 (-0.29%) | $6.88 | $6.79 | 4.50 M | $893.57 M |
| 08/17/2026 | $6.83 | $6.83 (0%) | $6.91 | $6.82 | 3.57 M | $894.88 M |
| 08/14/2026 | $6.89 | $6.83 (-0.87%) | $6.95 | $6.81 | 3.29 M | $894.88 M |
| 08/13/2026 | $6.87 | $6.91 (0.58%) | $7.00 | $6.87 | 3.42 M | $905.36 M |
| 08/12/2026 | $6.77 | $6.90 (1.92%) | $6.97 | $6.77 | 9.36 M | $904.05 M |
| 08/11/2026 | $6.75 | $6.72 (-0.44%) | $6.81 | $6.65 | 2.84 M | $880.47 M |
| 08/10/2026 | $6.73 | $6.65 (-1.19%) | $6.76 | $6.65 | 2.29 M | $871.30 M |
| 08/07/2026 | $6.70 | $6.76 (0.9%) | $6.79 | $6.70 | 1.87 M | $885.71 M |
| 08/06/2026 | $6.67 | $6.69 (0.3%) | $6.73 | $6.63 | 2.77 M | $876.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
