5 DAY PERFORMANCE
+60.92%
1 MONTH PERFORMANCE
+50.94%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
+3.98%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
-0.85%
Apollo Commercial Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $6.76 | $6.66 (-1.48%) | $6.77 | $6.64 | 1.93 M | $926.47 M |
| 08/04/2026 | $6.78 | $6.79 (0.15%) | $6.85 | $6.76 | 2.48 M | $944.56 M |
| 08/03/2026 | $6.61 | $6.81 (3.03%) | $6.85 | $6.61 | 4.46 M | $947.34 M |
| 07/31/2026 | $6.54 | $6.62 (1.22%) | $6.70 | $6.51 | 3.19 M | $920.91 M |
| 07/30/2026 | $6.67 | $6.50 (-2.55%) | $6.71 | $6.43 | 3.64 M | $904.22 M |
| 07/29/2026 | $6.80 | $6.60 (-2.94%) | $6.80 | $6.53 | 4.97 M | $918.13 M |
| 07/28/2026 | $6.72 | $6.73 (0.15%) | $6.76 | $6.66 | 2.53 M | $936.21 M |
| 07/27/2026 | $6.78 | $6.69 (-1.33%) | $6.83 | $6.68 | 4.00 M | $930.65 M |
| 07/24/2026 | $6.76 | $6.77 (0.15%) | $6.81 | $6.75 | 3.02 M | $941.78 M |
| 07/23/2026 | $6.76 | $6.76 (0%) | $6.79 | $6.65 | 4.55 M | $940.39 M |
| 07/22/2026 | $6.90 | $6.78 (-1.74%) | $6.92 | $6.78 | 3.60 M | $943.17 M |
| 07/21/2026 | $6.84 | $6.88 (0.58%) | $6.95 | $6.84 | 3.40 M | $957.08 M |
| 07/20/2026 | $6.97 | $6.83 (-2.01%) | $7.00 | $6.75 | 10.10 M | $950.12 M |
| 07/17/2026 | $6.97 | $6.98 (0.14%) | $7.06 | $6.89 | 26.67 M | $970.99 M |
| 07/16/2026 | $6.86 | $7.02 (2.33%) | $7.10 | $6.81 | 13.01 M | $976.55 M |
| 07/15/2026 | $10.65 | $10.54 (-1.03%) | $10.76 | $10.47 | 14.17 M | $1.47 B |
| 07/14/2026 | $10.34 | $10.61 (2.61%) | $10.64 | $10.33 | 4.36 M | $1.48 B |
| 07/13/2026 | $10.43 | $10.31 (-1.15%) | $10.47 | $10.28 | 2.21 M | $1.43 B |
| 07/10/2026 | $10.28 | $10.43 (1.46%) | $10.47 | $10.24 | 2.95 M | $1.45 B |
| 07/09/2026 | $10.20 | $10.22 (0.2%) | $10.25 | $10.13 | 4.03 M | $1.42 B |
| 07/08/2026 | $10.20 | $10.14 (-0.59%) | $10.29 | $10.13 | 3.55 M | $1.41 B |
| 07/07/2026 | $10.28 | $10.23 (-0.49%) | $10.33 | $10.19 | 4.76 M | $1.42 B |
| 07/06/2026 | $10.41 | $10.29 (-1.15%) | $10.48 | $10.25 | 3.66 M | $1.43 B |
| 07/02/2026 | $10.66 | $10.39 (-2.53%) | $10.66 | $10.34 | 5.27 M | $1.45 B |
| 07/01/2026 | $10.65 | $10.54 (-1.03%) | $10.73 | $10.53 | 3.38 M | $1.47 B |
| 06/30/2026 | $10.60 | $10.68 (0.75%) | $10.74 | $10.54 | 3.71 M | $1.49 B |
| 06/29/2026 | $10.78 | $10.52 (-2.41%) | $10.78 | $10.52 | 27.78 M | $1.46 B |
| 06/26/2026 | $10.73 | $10.78 (0.47%) | $10.80 | $10.69 | 6.64 M | $1.50 B |
| 06/25/2026 | $10.65 | $10.77 (1.13%) | $10.78 | $10.60 | 4.22 M | $1.50 B |
| 06/24/2026 | $10.91 | $10.75 (-1.47%) | $10.91 | $10.69 | 3.75 M | $1.50 B |
| 06/23/2026 | $10.73 | $10.91 (1.68%) | $10.91 | $10.72 | 2.65 M | $1.52 B |
| 06/22/2026 | $10.82 | $10.75 (-0.65%) | $10.90 | $10.73 | 2.79 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.
