5 DAY PERFORMANCE
-11.48%
1 MONTH PERFORMANCE
-10.58%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
-19.36%
Apollo Commercial Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.82 | $9.89 (0.71%) | $9.92 | $9.73 | 1.06 M | $1.38 B |
| 03/11/2025 | $9.95 | $9.79 (-1.61%) | $10.04 | $9.71 | 1.21 M | $1.37 B |
| 03/10/2025 | $9.98 | $9.96 (-0.2%) | $10.18 | $9.91 | 1.10 M | $1.39 B |
| 03/07/2025 | $9.97 | $10.02 (0.5%) | $10.12 | $9.95 | 1.63 M | $1.40 B |
| 03/06/2025 | $9.90 | $9.98 (0.81%) | $9.99 | $9.86 | 668,028 | $1.39 B |
| 03/05/2025 | $9.93 | $9.98 (0.5%) | $10.02 | $9.88 | 953,500 | $1.39 B |
| 03/04/2025 | $9.90 | $9.94 (0.4%) | $10.01 | $9.82 | 1.67 M | $1.39 B |
| 03/03/2025 | $10.15 | $10.00 (-1.48%) | $10.18 | $9.95 | 1.32 M | $1.40 B |
| 02/28/2025 | $10.05 | $10.13 (0.8%) | $10.17 | $10.05 | 957,248 | $1.41 B |
| 02/27/2025 | $10.06 | $10.07 (0.1%) | $10.14 | $10.02 | 630,749 | $1.41 B |
| 02/26/2025 | $10.04 | $10.05 (0.1%) | $10.12 | $10.00 | 634,931 | $1.40 B |
| 02/25/2025 | $9.90 | $10.07 (1.72%) | $10.11 | $9.89 | 768,500 | $1.41 B |
| 02/24/2025 | $9.83 | $9.81 (-0.2%) | $9.91 | $9.77 | 619,001 | $1.37 B |
| 02/21/2025 | $10.03 | $9.84 (-1.89%) | $10.06 | $9.76 | 909,400 | $1.37 B |
| 02/20/2025 | $10.00 | $9.97 (-0.3%) | $10.09 | $9.94 | 733,500 | $1.39 B |
| 02/19/2025 | $10.02 | $10.04 (0.2%) | $10.10 | $9.99 | 1.10 M | $1.40 B |
| 02/18/2025 | $10.03 | $10.12 (0.9%) | $10.14 | $10.03 | 867,600 | $1.41 B |
| 02/14/2025 | $10.10 | $10.10 (0%) | $10.16 | $10.02 | 1.06 M | $1.41 B |
| 02/13/2025 | $9.95 | $10.07 (1.21%) | $10.07 | $9.86 | 1.08 M | $1.41 B |
| 02/12/2025 | $9.85 | $9.92 (0.71%) | $10.04 | $9.80 | 1.14 M | $1.39 B |
| 02/11/2025 | $9.46 | $9.99 (5.6%) | $10.07 | $9.38 | 3.50 M | $1.40 B |
| 02/10/2025 | $9.15 | $9.09 (-0.66%) | $9.15 | $9.01 | 1.43 M | $1.27 B |
| 02/07/2025 | $9.12 | $9.11 (-0.11%) | $9.14 | $8.99 | 1.09 M | $1.27 B |
| 02/06/2025 | $9.10 | $9.15 (0.55%) | $9.19 | $9.06 | 1.06 M | $1.26 B |
| 02/05/2025 | $9.02 | $9.16 (1.55%) | $9.17 | $8.98 | 926,207 | $1.27 B |
| 02/04/2025 | $8.80 | $9.00 (2.27%) | $9.00 | $8.73 | 1.06 M | $1.24 B |
| 02/03/2025 | $8.72 | $8.83 (1.26%) | $8.85 | $8.66 | 1.09 M | $1.22 B |
| 01/31/2025 | $8.90 | $8.86 (-0.45%) | $8.98 | $8.81 | 688,755 | $1.22 B |
| 01/30/2025 | $8.89 | $8.88 (-0.11%) | $8.97 | $8.81 | 534,100 | $1.23 B |
| 01/29/2025 | $8.95 | $8.79 (-1.79%) | $9.03 | $8.76 | 681,985 | $1.22 B |
| 01/28/2025 | $9.04 | $8.97 (-0.77%) | $9.15 | $8.96 | 725,600 | $1.24 B |
| 01/27/2025 | $8.96 | $9.07 (1.23%) | $9.08 | $8.94 | 1.26 M | $1.25 B |
| 01/24/2025 | $8.85 | $8.93 (0.9%) | $8.99 | $8.85 | 495,544 | $1.23 B |
| 01/23/2025 | $8.86 | $8.88 (0.23%) | $8.93 | $8.85 | 638,700 | $1.23 B |
| 01/22/2025 | $8.98 | $8.90 (-0.89%) | $9.01 | $8.88 | 701,548 | $1.23 B |
| 01/21/2025 | $9.01 | $9.04 (0.33%) | $9.05 | $8.94 | 986,400 | $1.25 B |
| 01/17/2025 | $9.01 | $9.02 (0.11%) | $9.13 | $8.94 | 577,669 | $1.25 B |
| 01/16/2025 | $8.87 | $8.97 (1.13%) | $9.04 | $8.87 | 632,701 | $1.24 B |
| 01/15/2025 | $9.00 | $8.89 (-1.22%) | $9.09 | $8.81 | 921,539 | $1.23 B |
| 01/14/2025 | $8.61 | $8.83 (2.56%) | $8.85 | $8.61 | 906,149 | $1.22 B |
| 01/13/2025 | $8.50 | $8.61 (1.29%) | $8.64 | $8.44 | 725,597 | $1.19 B |
| 01/10/2025 | $8.65 | $8.57 (-0.92%) | $8.65 | $8.48 | 951,220 | $1.18 B |
| 01/08/2025 | $8.80 | $8.78 (-0.23%) | $8.82 | $8.66 | 815,739 | $1.21 B |
| 01/07/2025 | $8.88 | $8.85 (-0.34%) | $8.96 | $8.79 | 996,528 | $1.22 B |
| 01/06/2025 | $8.99 | $8.87 (-1.33%) | $9.01 | $8.87 | 756,210 | $1.23 B |
| 01/03/2025 | $8.83 | $8.97 (1.59%) | $8.99 | $8.82 | 843,465 | $1.24 B |
| 01/02/2025 | $8.75 | $8.80 (0.57%) | $8.87 | $8.71 | 981,506 | $1.22 B |
| 12/31/2024 | $8.58 | $8.66 (0.93%) | $8.73 | $8.58 | 1.09 M | $1.20 B |
| 12/30/2024 | $8.88 | $8.76 (-1.35%) | $8.89 | $8.63 | 1.31 M | $1.21 B |
| 12/27/2024 | $8.99 | $8.90 (-1%) | $9.10 | $8.87 | 898,305 | $1.23 B |
| 12/26/2024 | $9.07 | $9.06 (-0.11%) | $9.07 | $8.95 | 777,012 | $1.25 B |
| 12/24/2024 | $9.00 | $9.09 (1%) | $9.09 | $8.95 | 460,700 | $1.26 B |
| 12/23/2024 | $9.03 | $8.98 (-0.55%) | $9.03 | $8.90 | 1.24 M | $1.24 B |
| 12/20/2024 | $8.70 | $9.04 (3.91%) | $9.04 | $8.70 | 6.82 M | $1.25 B |
| 12/19/2024 | $8.77 | $8.78 (0.11%) | $8.97 | $8.77 | 1.94 M | $1.21 B |
| 12/18/2024 | $9.10 | $8.70 (-4.4%) | $9.14 | $8.68 | 1.63 M | $1.20 B |
| 12/17/2024 | $9.09 | $9.06 (-0.33%) | $9.18 | $8.99 | 2.21 M | $1.25 B |
| 12/16/2024 | $9.07 | $9.12 (0.55%) | $9.27 | $9.06 | 1.62 M | $1.26 B |
| 12/13/2024 | $9.25 | $9.16 (-0.97%) | $9.31 | $9.06 | 1.20 M | $1.27 B |
| 12/12/2024 | $9.25 | $9.25 (0%) | $9.34 | $9.15 | 1.26 M | $1.28 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.
