5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+6.19%
Apollo Commercial Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.82 | $10.75 (-0.65%) | $10.90 | $10.73 | 2.79 M | $1.50 B |
| 06/18/2026 | $10.73 | $10.83 (0.93%) | $10.85 | $10.68 | 5.05 M | $1.51 B |
| 06/17/2026 | $10.82 | $10.72 (-0.92%) | $10.93 | $10.70 | 3.53 M | $1.49 B |
| 06/16/2026 | $10.95 | $10.83 (-1.1%) | $11.04 | $10.64 | 3.62 M | $1.51 B |
| 06/15/2026 | $10.83 | $10.66 (-1.57%) | $10.86 | $10.63 | 1.21 M | $1.48 B |
| 06/12/2026 | $10.82 | $10.74 (-0.74%) | $10.87 | $10.71 | 1.04 M | $1.49 B |
| 06/11/2026 | $10.99 | $10.78 (-1.91%) | $10.99 | $10.77 | 779.63 K | $1.50 B |
| 06/10/2026 | $11.02 | $10.89 (-1.18%) | $11.04 | $10.88 | 649.21 K | $1.51 B |
| 06/09/2026 | $10.87 | $11.00 (1.2%) | $11.00 | $10.87 | 993.40 K | $1.53 B |
| 06/08/2026 | $11.03 | $10.83 (-1.81%) | $11.06 | $10.81 | 656.14 K | $1.51 B |
| 06/05/2026 | $10.91 | $10.98 (0.64%) | $11.00 | $10.91 | 758.43 K | $1.53 B |
| 06/04/2026 | $10.89 | $10.92 (0.28%) | $10.99 | $10.89 | 738.92 K | $1.52 B |
| 06/03/2026 | $10.93 | $10.89 (-0.37%) | $10.99 | $10.87 | 903.90 K | $1.51 B |
| 06/02/2026 | $10.86 | $11.00 (1.29%) | $11.07 | $10.86 | 1.80 M | $1.53 B |
| 06/01/2026 | $10.87 | $10.92 (0.46%) | $11.02 | $10.81 | 1.37 M | $1.52 B |
| 05/29/2026 | $11.01 | $10.96 (-0.45%) | $11.06 | $10.96 | 1.11 M | $1.52 B |
| 05/28/2026 | $10.88 | $10.99 (1.01%) | $11.04 | $10.88 | 1.06 M | $1.53 B |
| 05/27/2026 | $11.05 | $10.93 (-1.09%) | $11.08 | $10.91 | 1.62 M | $1.52 B |
| 05/26/2026 | $10.95 | $11.04 (0.82%) | $11.05 | $10.89 | 1.49 M | $1.54 B |
| 05/22/2026 | $11.02 | $10.94 (-0.73%) | $11.03 | $10.86 | 1.40 M | $1.52 B |
| 05/21/2026 | $10.97 | $10.95 (-0.18%) | $11.04 | $10.82 | 1.37 M | $1.52 B |
| 05/20/2026 | $10.86 | $10.98 (1.1%) | $11.03 | $10.83 | 1.50 M | $1.53 B |
| 05/19/2026 | $10.90 | $10.82 (-0.73%) | $10.95 | $10.78 | 1.36 M | $1.51 B |
| 05/18/2026 | $10.76 | $10.90 (1.3%) | $10.99 | $10.76 | 1.60 M | $1.52 B |
| 05/15/2026 | $10.91 | $10.84 (-0.64%) | $10.91 | $10.74 | 1.59 M | $1.51 B |
| 05/14/2026 | $11.00 | $10.97 (-0.27%) | $11.03 | $10.92 | 972.52 K | $1.53 B |
| 05/13/2026 | $10.73 | $10.95 (2.05%) | $10.99 | $10.70 | 1.21 M | $1.52 B |
| 05/12/2026 | $10.95 | $10.79 (-1.46%) | $10.96 | $10.71 | 1.01 M | $1.50 B |
| 05/11/2026 | $10.99 | $10.96 (-0.27%) | $11.05 | $10.93 | 1.35 M | $1.52 B |
| 05/08/2026 | $10.94 | $11.00 (0.55%) | $11.04 | $10.91 | 760.13 K | $1.53 B |
| 05/07/2026 | $10.95 | $10.91 (-0.37%) | $11.04 | $10.87 | 1.03 M | $1.52 B |
| 05/06/2026 | $11.11 | $10.95 (-1.44%) | $11.11 | $10.93 | 905.80 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 | $1.54 B |
| 04/22/2026 | $11.06 | $11.04 (-0.18%) | $11.15 | $11.01 | 847.43 K | $1.54 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 | $1.51 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 | $1.47 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 | $1.46 B |
| 03/23/2026 | $10.26 | $10.39 (1.27%) | $10.50 | $10.17 | 1.78 M | $1.45 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.
