5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
+6.84%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+11.99%
Apollo Commercial Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.08 | $10.95 (-1.13%) | $11.08 | $10.93 | 461.50 K | $1.52 B |
| 05/05/2026 | $10.98 | $11.02 (0.36%) | $11.06 | $10.96 | 930.00 K | $1.53 B |
| 05/04/2026 | $10.97 | $10.99 (0.18%) | $11.04 | $10.96 | 1.37 M | $1.53 B |
| 05/01/2026 | $10.93 | $11.04 (1.01%) | $11.05 | $10.87 | 1.86 M | $1.54 B |
| 04/30/2026 | $10.78 | $10.94 (1.48%) | $10.99 | $10.78 | 1.98 M | $1.52 B |
| 04/29/2026 | $10.69 | $10.74 (0.47%) | $10.89 | $10.62 | 2.78 M | $1.49 B |
| 04/28/2026 | $11.15 | $11.06 (-0.81%) | $11.19 | $11.03 | 1.23 M | $1.54 B |
| 04/27/2026 | $11.02 | $11.09 (0.64%) | $11.13 | $11.00 | 829.41 K | $1.54 B |
| 04/24/2026 | $10.99 | $11.12 (1.18%) | $11.15 | $10.99 | 1.07 M | $1.55 B |
| 04/23/2026 | $10.98 | $11.04 (0.55%) | $11.05 | $10.98 | 732.60 K | $1.53 B |
| 04/22/2026 | $11.06 | $11.04 (-0.18%) | $11.15 | $11.01 | 847.43 K | $1.53 B |
| 04/21/2026 | $11.05 | $11.00 (-0.45%) | $11.08 | $10.95 | 1.45 M | $1.53 B |
| 04/20/2026 | $11.15 | $11.02 (-1.17%) | $11.15 | $10.97 | 1.61 M | $1.53 B |
| 04/17/2026 | $11.14 | $11.16 (0.18%) | $11.18 | $11.04 | 1.58 M | $1.55 B |
| 04/16/2026 | $11.19 | $11.07 (-1.07%) | $11.21 | $11.04 | 1.32 M | $1.54 B |
| 04/15/2026 | $11.02 | $11.22 (1.81%) | $11.24 | $11.00 | 1.28 M | $1.56 B |
| 04/14/2026 | $11.07 | $11.07 (0%) | $11.10 | $11.00 | 1.54 M | $1.54 B |
| 04/13/2026 | $10.81 | $11.08 (2.5%) | $11.09 | $10.81 | 1.80 M | $1.54 B |
| 04/10/2026 | $10.87 | $10.86 (-0.09%) | $10.93 | $10.81 | 1.28 M | $1.51 B |
| 04/09/2026 | $10.73 | $10.83 (0.93%) | $10.90 | $10.73 | 1.77 M | $1.50 B |
| 04/08/2026 | $10.68 | $10.76 (0.75%) | $10.79 | $10.67 | 2.22 M | $1.50 B |
| 04/07/2026 | $10.55 | $10.48 (-0.66%) | $10.59 | $10.47 | 1.95 M | $1.46 B |
| 04/06/2026 | $10.59 | $10.55 (-0.38%) | $10.71 | $10.51 | 1.54 M | $1.47 B |
| 04/02/2026 | $10.41 | $10.63 (2.11%) | $10.66 | $10.41 | 1.33 M | $1.48 B |
| 04/01/2026 | $10.59 | $10.53 (-0.57%) | $10.62 | $10.48 | 1.47 M | $1.46 B |
| 03/31/2026 | $10.46 | $10.56 (0.96%) | $10.60 | $10.40 | 1.66 M | $1.47 B |
| 03/30/2026 | $10.52 | $10.54 (0.19%) | $10.68 | $10.45 | 1.90 M | $1.46 B |
| 03/27/2026 | $10.60 | $10.43 (-1.6%) | $10.66 | $10.40 | 1.50 M | $1.45 B |
| 03/26/2026 | $10.62 | $10.64 (0.19%) | $10.71 | $10.59 | 1.43 M | $1.48 B |
| 03/25/2026 | $10.57 | $10.63 (0.57%) | $10.70 | $10.55 | 1.56 M | $1.48 B |
| 03/24/2026 | $10.38 | $10.47 (0.87%) | $10.59 | $10.33 | 1.60 M | $1.45 B |
| 03/23/2026 | $10.26 | $10.39 (1.27%) | $10.50 | $10.17 | 1.78 M | $1.44 B |
| 03/20/2026 | $10.43 | $10.06 (-3.55%) | $10.45 | $10.06 | 3.92 M | $1.40 B |
| 03/19/2026 | $10.34 | $10.40 (0.58%) | $10.54 | $10.34 | 1.06 M | $1.45 B |
| 03/18/2026 | $10.37 | $10.40 (0.29%) | $10.57 | $10.34 | 1.13 M | $1.45 B |
| 03/17/2026 | $10.41 | $10.43 (0.19%) | $10.56 | $10.41 | 1.30 M | $1.45 B |
| 03/16/2026 | $10.39 | $10.33 (-0.58%) | $10.46 | $10.30 | 1.03 M | $1.44 B |
| 03/13/2026 | $10.42 | $10.27 (-1.44%) | $10.46 | $10.22 | 1.92 M | $1.43 B |
| 03/12/2026 | $10.43 | $10.34 (-0.86%) | $10.56 | $10.30 | 1.94 M | $1.44 B |
| 03/11/2026 | $10.50 | $10.53 (0.29%) | $10.58 | $10.45 | 1.66 M | $1.46 B |
| 03/10/2026 | $10.42 | $10.55 (1.25%) | $10.61 | $10.40 | 1.10 M | $1.47 B |
| 03/09/2026 | $10.43 | $10.47 (0.38%) | $10.52 | $10.12 | 1.80 M | $1.45 B |
| 03/06/2026 | $10.53 | $10.49 (-0.38%) | $10.57 | $10.41 | 1.12 M | $1.46 B |
| 03/05/2026 | $10.57 | $10.57 (0%) | $10.69 | $10.52 | 650.60 K | $1.47 B |
| 03/04/2026 | $10.62 | $10.68 (0.56%) | $10.74 | $10.54 | 1.26 M | $1.48 B |
| 03/03/2026 | $10.45 | $10.55 (0.96%) | $10.69 | $10.45 | 986.00 K | $1.47 B |
| 03/02/2026 | $10.50 | $10.67 (1.62%) | $10.85 | $10.41 | 1.57 M | $1.48 B |
| 02/27/2026 | $10.72 | $10.60 (-1.12%) | $10.79 | $10.60 | 951.09 K | $1.47 B |
| 02/26/2026 | $10.73 | $10.72 (-0.09%) | $10.79 | $10.66 | 1.13 M | $1.49 B |
| 02/25/2026 | $10.65 | $10.65 (0%) | $10.72 | $10.58 | 612.91 K | $1.48 B |
| 02/24/2026 | $10.50 | $10.64 (1.33%) | $10.68 | $10.49 | 1.03 M | $1.48 B |
| 02/23/2026 | $10.64 | $10.45 (-1.79%) | $10.70 | $10.45 | 1.14 M | $1.45 B |
| 02/20/2026 | $10.55 | $10.63 (0.76%) | $10.65 | $10.49 | 840.20 K | $1.48 B |
| 02/19/2026 | $10.55 | $10.54 (-0.09%) | $10.61 | $10.45 | 1.21 M | $1.46 B |
| 02/18/2026 | $10.66 | $10.55 (-1.03%) | $10.71 | $10.55 | 1.16 M | $1.47 B |
| 02/17/2026 | $10.62 | $10.68 (0.56%) | $10.74 | $10.53 | 1.07 M | $1.48 B |
| 02/13/2026 | $10.63 | $10.62 (-0.09%) | $10.68 | $10.43 | 1.09 M | $1.47 B |
| 02/12/2026 | $10.75 | $10.56 (-1.77%) | $10.77 | $10.54 | 1.86 M | $1.47 B |
| 02/11/2026 | $10.80 | $10.68 (-1.11%) | $10.92 | $10.68 | 1.29 M | $1.48 B |
| 02/10/2026 | $10.73 | $10.71 (-0.19%) | $10.85 | $10.66 | 1.27 M | $1.49 B |
| 02/09/2026 | $10.80 | $10.69 (-1.02%) | $10.82 | $10.59 | 973.55 K | $1.48 B |
| 02/06/2026 | $10.76 | $10.80 (0.37%) | $10.84 | $10.73 | 1.03 M | $1.50 B |
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.
