ARI: Apollo Commercial Real Estate Finance Inc.

As of Friday, December 12th, 2025

$ 10.12

+0.01 +0.10%

Open: 10.12
High: 10.20
Low: 10.08
Volume: 914,647
Previous Close on Thursday, December 11th, 2025

$ 10.11

-- 0 0%

Open: 10.16
High: 10.18
Low: 10.07
Volume: 652,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 10.12 10.20 10.08 10.12 914,647 +0.01 +0.10
2025-12-11 10.16 10.18 10.07 10.11 652,373 0.00 0.00
2025-12-10 10.01 10.20 10.01 10.11 842,089 +0.07 +0.70
2025-12-09 10.04 10.10 10.00 10.04 776,231 +0.07 +0.70
2025-12-08 10.08 10.13 9.97 9.97 757,332 -0.18 -1.77
2025-12-05 9.97 10.16 9.95 10.15 654,544 +0.18 +1.81
2025-12-04 10.17 10.18 9.95 9.97 702,968 -0.18 -1.77
2025-12-03 10.13 10.18 10.11 10.15 701,337 +0.04 +0.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.20
On 2025-12-10		 9.97
On 2025-12-08		 -0.03 -0.30 10.13
On 2025-12-08		 10.00
On 2025-12-09		 -1.23 10.07
10D 10.20
On 2025-12-10		 9.95
On 2025-12-04		 -0.01 -0.10 10.18
On 2025-12-03		 9.95
On 2025-12-04		 -2.26 10.08
20D 10.37
On 2025-11-26		 9.65
On 2025-11-19		 0.22 2.22 10.37
On 2025-11-26		 9.95
On 2025-12-04		 -4.05 10.00
WTD 10.20
On 2025-12-10		 9.97
On 2025-12-08		 -0.03 -0.30 10.13
On 2025-12-08		 10.00
On 2025-12-09		 -1.23 10.07
MTD 10.20
On 2025-12-10		 9.95
On 2025-12-04		 -0.01 -0.10 10.18
On 2025-12-03		 9.95
On 2025-12-04		 -2.26 10.08
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VICI

VICI Properties Inc.

28.66 +0.54 +1.92 10,892,848
EEM

iShares MSCI Emerging Markets ETF

54.24 -0.64 -1.17 30,485,106
STKS

The ONE Group Hospitality Inc.

1.86 -0.04 -2.11 2,566
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.26 -0.05 -0.05 8,790,219
ARI

Apollo Commercial Real Estate Finance Inc.

10.12 +0.01 +0.10 914,647