5 DAY PERFORMANCE
+58.01%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
-4.12%
6 MONTH PERFORMANCE
-3.15%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+5.13%
Apollo Commercial Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.70 | $6.73 (0.37%) | $6.79 | $6.70 | 847.81 K | $938.30 M |
| 08/06/2026 | $6.67 | $6.69 (0.3%) | $6.73 | $6.63 | 2.77 M | $930.65 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 |
| 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 |
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.
