Apollo Commercial Real Estate Finance, Inc. (ARI) stock
ARINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 16/3083% below fair value
$2.33−4.12 (-63.88%)
Close on Oct 30, 2026Market cap $298.73MP/E 2.9Yield 42.92%
Price history
Apollo Commercial Real Estate Finance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.33
-63.88% on the day
52-week range
$2.30 – $11.24
-79.3% from the high
Change over 52 weeks
-76.7%
From $9.99 on Oct 30, 2025
Average volume
4.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.32 | $2.40 | $2.30 | $2.33 | -63.88% | 9,962,652 |
| Oct 29, 2026 | $6.56 | $6.58 | $6.42 | $6.45 | -1.68% | 7,601,133 |
| Oct 28, 2026 | $6.56 | $6.63 | $6.52 | $6.56 | -0.46% | 3,231,210 |
| Oct 27, 2026 | $6.61 | $6.65 | $6.50 | $6.59 | -0.15% | 4,561,931 |
| Oct 26, 2026 | $6.42 | $6.69 | $6.39 | $6.60 | +2.80% | 10,534,580 |
| Oct 23, 2026 | $6.30 | $6.44 | $6.29 | $6.42 | +1.90% | 7,120,580 |
| Oct 22, 2026 | $6.33 | $6.43 | $6.29 | $6.30 | -0.63% | 5,342,304 |
| Oct 21, 2026 | $6.40 | $6.42 | $6.34 | $6.34 | -0.47% | 4,360,617 |
| Oct 20, 2026 | $6.31 | $6.41 | $6.30 | $6.37 | +0.79% | 4,828,620 |
| Oct 19, 2026 | $6.37 | $6.37 | $6.29 | $6.32 | -0.94% | 4,149,064 |
| Oct 16, 2026 | $6.44 | $6.46 | $6.38 | $6.38 | -0.47% | 2,212,038 |
| Oct 15, 2026 | $6.34 | $6.47 | $6.34 | $6.41 | +1.58% | 2,445,989 |
| Oct 14, 2026 | $6.40 | $6.43 | $6.29 | $6.31 | -1.87% | 2,338,466 |
| Oct 13, 2026 | $6.34 | $6.46 | $6.34 | $6.43 | +2.06% | 3,594,418 |
| Oct 12, 2026 | $6.25 | $6.34 | $6.21 | $6.30 | +0.96% | 3,557,183 |
| Oct 9, 2026 | $6.26 | $6.27 | $6.21 | $6.24 | 0.00% | 3,458,597 |
| Oct 8, 2026 | $6.24 | $6.28 | $6.20 | $6.24 | +0.16% | 3,151,462 |
| Oct 7, 2026 | $6.23 | $6.26 | $6.15 | $6.23 | -0.32% | 3,996,615 |
| Oct 6, 2026 | $6.24 | $6.29 | $6.19 | $6.25 | +0.32% | 2,946,434 |
| Oct 5, 2026 | $6.24 | $6.26 | $6.11 | $6.23 | +0.48% | 4,119,048 |
| Oct 2, 2026 | $6.30 | $6.31 | $6.16 | $6.20 | -1.27% | 3,636,271 |
| Oct 1, 2026 | $6.19 | $6.30 | $6.13 | $6.28 | +1.29% | 4,875,761 |
| Sep 30, 2026 | $6.25 | $6.26 | $6.20 | $6.20 | -0.48% | 3,526,407 |
| Sep 29, 2026 | $6.21 | $6.27 | $6.15 | $6.23 | +0.48% | 4,567,087 |
| Sep 28, 2026 | $6.22 | $6.26 | $6.15 | $6.20 | -0.64% | 2,699,177 |
| Sep 25, 2026 | $6.28 | $6.32 | $6.23 | $6.24 | -0.32% | 1,882,517 |
| Sep 24, 2026 | $6.25 | $6.30 | $6.18 | $6.26 | 0.00% | 3,347,535 |
| Sep 23, 2026 | $6.40 | $6.40 | $6.25 | $6.26 | -2.34% | 3,991,431 |
| Sep 22, 2026 | $6.47 | $6.51 | $6.41 | $6.41 | -0.31% | 2,375,609 |
| Sep 21, 2026 | $6.41 | $6.49 | $6.40 | $6.43 | +0.16% | 1,920,565 |
| Sep 18, 2026 | $6.46 | $6.47 | $6.36 | $6.42 | -0.47% | 5,878,528 |
| Sep 17, 2026 | $6.54 | $6.55 | $6.45 | $6.45 | -0.77% | 1,532,602 |
| Sep 16, 2026 | $6.51 | $6.58 | $6.47 | $6.50 | -0.15% | 2,246,759 |
| Sep 15, 2026 | $6.55 | $6.60 | $6.50 | $6.51 | -0.91% | 1,935,157 |
| Sep 14, 2026 | $6.63 | $6.63 | $6.54 | $6.57 | -0.90% | 1,584,550 |
| Sep 11, 2026 | $6.72 | $6.73 | $6.63 | $6.63 | -0.75% | 2,063,015 |
| Sep 10, 2026 | $6.75 | $6.75 | $6.64 | $6.68 | -1.18% | 2,389,399 |
| Sep 9, 2026 | $6.79 | $6.82 | $6.76 | $6.76 | -0.44% | 1,661,127 |
| Sep 8, 2026 | $6.85 | $6.86 | $6.78 | $6.79 | -1.31% | 2,909,179 |
| Sep 4, 2026 | $6.85 | $6.91 | $6.85 | $6.88 | 0.00% | 1,062,383 |
| Sep 3, 2026 | $6.90 | $6.90 | $6.80 | $6.88 | +0.29% | 1,816,965 |
| Sep 2, 2026 | $6.82 | $6.88 | $6.79 | $6.86 | +0.73% | 1,546,431 |
| Sep 1, 2026 | $6.85 | $6.88 | $6.78 | $6.81 | -1.45% | 2,042,943 |
| Aug 31, 2026 | $6.81 | $6.93 | $6.81 | $6.91 | +0.88% | 2,593,337 |
| Aug 28, 2026 | $6.88 | $6.91 | $6.79 | $6.85 | -0.72% | 2,007,950 |
| Aug 27, 2026 | $6.81 | $6.93 | $6.81 | $6.90 | +1.32% | 3,048,710 |
| Aug 26, 2026 | $6.86 | $6.88 | $6.80 | $6.81 | -0.73% | 1,974,407 |
| Aug 25, 2026 | $6.91 | $6.91 | $6.84 | $6.86 | -0.44% | 2,529,613 |
| Aug 24, 2026 | $6.89 | $6.94 | $6.86 | $6.89 | -0.58% | 2,625,446 |
| Aug 21, 2026 | $6.93 | $6.96 | $6.88 | $6.93 | -0.14% | 1,470,854 |
| Aug 20, 2026 | $6.88 | $6.95 | $6.85 | $6.94 | +0.58% | 3,560,330 |
| Aug 19, 2026 | $6.85 | $6.98 | $6.85 | $6.90 | +1.17% | 3,107,227 |
| Aug 18, 2026 | $6.84 | $6.88 | $6.79 | $6.82 | -0.15% | 4,502,540 |
| Aug 17, 2026 | $6.83 | $6.91 | $6.82 | $6.83 | 0.00% | 3,567,076 |
| Aug 14, 2026 | $6.89 | $6.95 | $6.81 | $6.83 | -1.16% | 3,285,199 |
| Aug 13, 2026 | $6.87 | $7.00 | $6.87 | $6.91 | +0.14% | 3,420,652 |
| Aug 12, 2026 | $6.77 | $6.97 | $6.77 | $6.90 | +2.68% | 9,359,038 |
| Aug 11, 2026 | $6.75 | $6.81 | $6.65 | $6.72 | +1.05% | 2,838,663 |
| Aug 10, 2026 | $6.73 | $6.76 | $6.65 | $6.65 | -1.63% | 2,285,115 |
| Aug 7, 2026 | $6.70 | $6.79 | $6.70 | $6.76 | +1.05% | 1,869,149 |
| Aug 6, 2026 | $6.67 | $6.73 | $6.63 | $6.69 | +0.45% | 2,774,332 |
| Aug 5, 2026 | $6.76 | $6.77 | $6.64 | $6.66 | -1.91% | 1,930,225 |
| Aug 4, 2026 | $6.78 | $6.85 | $6.76 | $6.79 | -0.29% | 2,482,675 |
| Aug 3, 2026 | $6.61 | $6.85 | $6.61 | $6.81 | +2.87% | 4,460,390 |
| Jul 31, 2026 | $6.54 | $6.70 | $6.51 | $6.62 | +1.85% | 3,187,571 |
| Jul 30, 2026 | $6.67 | $6.71 | $6.43 | $6.50 | -1.52% | 3,644,437 |
| Jul 29, 2026 | $6.80 | $6.80 | $6.53 | $6.60 | -1.93% | 4,965,307 |
| Jul 28, 2026 | $6.72 | $6.76 | $6.66 | $6.73 | +0.60% | 2,533,451 |
| Jul 27, 2026 | $6.78 | $6.83 | $6.68 | $6.69 | -1.18% | 4,003,754 |
| Jul 24, 2026 | $6.76 | $6.81 | $6.75 | $6.77 | +0.15% | 3,020,126 |
| Jul 23, 2026 | $6.76 | $6.79 | $6.65 | $6.76 | -0.29% | 4,550,407 |
| Jul 22, 2026 | $6.90 | $6.92 | $6.78 | $6.78 | -1.45% | 3,602,623 |
| Jul 21, 2026 | $6.84 | $6.95 | $6.84 | $6.88 | +0.73% | 3,398,728 |
| Jul 20, 2026 | $6.97 | $7.00 | $6.75 | $6.83 | -2.15% | 10,099,920 |
| Jul 17, 2026 | $6.97 | $7.06 | $6.89 | $6.98 | -0.57% | 26,667,740 |
| Jul 16, 2026 | $6.86 | $7.10 | $6.81 | $7.02 | -33.40% | 13,006,290 |
| Jul 15, 2026 | $10.65 | $10.76 | $10.47 | $10.54 | -0.66% | 14,166,000 |
| Jul 14, 2026 | $10.34 | $10.64 | $10.33 | $10.61 | +2.91% | 4,355,813 |
| Jul 13, 2026 | $10.43 | $10.47 | $10.28 | $10.31 | -1.15% | 2,207,141 |
| Jul 10, 2026 | $10.28 | $10.47 | $10.24 | $10.43 | +2.05% | 2,945,860 |
| Jul 9, 2026 | $10.20 | $10.25 | $10.13 | $10.22 | +0.79% | 4,029,114 |
| Jul 8, 2026 | $10.20 | $10.29 | $10.13 | $10.14 | -0.88% | 3,548,809 |
| Jul 7, 2026 | $10.28 | $10.33 | $10.19 | $10.23 | -0.58% | 4,761,890 |
| Jul 6, 2026 | $10.41 | $10.48 | $10.25 | $10.29 | -0.96% | 3,664,342 |
| Jul 2, 2026 | $10.66 | $10.66 | $10.34 | $10.39 | -1.42% | 5,270,290 |
| Jul 1, 2026 | $10.65 | $10.73 | $10.53 | $10.54 | -1.31% | 3,375,016 |
| Jun 30, 2026 | $10.60 | $10.74 | $10.54 | $10.68 | +1.52% | 3,711,446 |
| Jun 29, 2026 | $10.78 | $10.78 | $10.52 | $10.52 | -2.41% | 27,782,840 |
| Jun 26, 2026 | $10.73 | $10.80 | $10.69 | $10.78 | +0.09% | 6,640,258 |
| Jun 25, 2026 | $10.65 | $10.78 | $10.60 | $10.77 | +0.19% | 4,224,460 |
| Jun 24, 2026 | $10.91 | $10.91 | $10.69 | $10.75 | -1.47% | 3,754,717 |
| Jun 23, 2026 | $10.73 | $10.91 | $10.72 | $10.91 | +1.49% | 2,648,358 |
| Jun 22, 2026 | $10.82 | $10.90 | $10.73 | $10.75 | -0.74% | 2,786,873 |
| Jun 18, 2026 | $10.73 | $10.85 | $10.68 | $10.83 | +1.03% | 5,047,025 |
| Jun 17, 2026 | $10.82 | $10.93 | $10.70 | $10.72 | -1.02% | 3,531,884 |
| Jun 16, 2026 | $10.95 | $11.04 | $10.64 | $10.83 | +1.59% | 3,622,238 |
| Jun 15, 2026 | $10.83 | $10.86 | $10.63 | $10.66 | -0.74% | 1,209,230 |
| Jun 12, 2026 | $10.82 | $10.87 | $10.71 | $10.74 | -0.37% | 1,039,771 |
| Jun 11, 2026 | $10.99 | $10.99 | $10.77 | $10.78 | -1.01% | 779,626 |
| Jun 10, 2026 | $11.02 | $11.04 | $10.88 | $10.89 | -1.00% | 649,214 |
| Jun 9, 2026 | $10.87 | $11.00 | $10.87 | $11.00 | +1.57% | 993,389 |
| Jun 8, 2026 | $11.03 | $11.06 | $10.81 | $10.83 | -1.37% | 656,141 |
| Jun 5, 2026 | $10.91 | $11.00 | $10.91 | $10.98 | +0.55% | 758,427 |
| Jun 4, 2026 | $10.89 | $10.99 | $10.89 | $10.92 | +0.28% | 738,924 |
| Jun 3, 2026 | $10.93 | $10.99 | $10.87 | $10.89 | -1.00% | 903,876 |
| Jun 2, 2026 | $10.86 | $11.07 | $10.86 | $11.00 | +0.73% | 1,801,726 |
| Jun 1, 2026 | $10.87 | $11.02 | $10.81 | $10.92 | -0.36% | 1,374,274 |
| May 29, 2026 | $11.01 | $11.06 | $10.96 | $10.96 | -0.27% | 1,114,083 |
| May 28, 2026 | $10.88 | $11.04 | $10.88 | $10.99 | +0.55% | 1,060,831 |
| May 27, 2026 | $11.05 | $11.08 | $10.91 | $10.93 | -1.00% | 1,615,413 |
| May 26, 2026 | $10.95 | $11.05 | $10.89 | $11.04 | +0.91% | 1,486,585 |
| May 22, 2026 | $11.02 | $11.03 | $10.86 | $10.94 | -0.09% | 1,396,631 |
| May 21, 2026 | $10.97 | $11.04 | $10.82 | $10.95 | -0.27% | 1,365,198 |
| May 20, 2026 | $10.86 | $11.03 | $10.83 | $10.98 | +1.48% | 1,500,842 |
| May 19, 2026 | $10.90 | $10.95 | $10.78 | $10.82 | -0.73% | 1,358,831 |
| May 18, 2026 | $10.76 | $10.99 | $10.76 | $10.90 | +0.55% | 1,600,536 |
| May 15, 2026 | $10.91 | $10.91 | $10.74 | $10.84 | -1.19% | 1,589,672 |
| May 14, 2026 | $11.00 | $11.03 | $10.92 | $10.97 | +0.18% | 972,521 |
| May 13, 2026 | $10.73 | $10.99 | $10.70 | $10.95 | +1.48% | 1,206,986 |
| May 12, 2026 | $10.95 | $10.96 | $10.71 | $10.79 | -1.55% | 1,009,354 |
| May 11, 2026 | $10.99 | $11.05 | $10.93 | $10.96 | -0.36% | 1,351,189 |
| May 8, 2026 | $10.94 | $11.04 | $10.91 | $11.00 | +0.82% | 760,131 |
| May 7, 2026 | $10.95 | $11.04 | $10.87 | $10.91 | -0.37% | 1,030,919 |
| May 6, 2026 | $11.11 | $11.11 | $10.93 | $10.95 | -0.64% | 905,802 |
| May 5, 2026 | $10.98 | $11.06 | $10.96 | $11.02 | +0.27% | 929,976 |
| May 4, 2026 | $10.97 | $11.04 | $10.96 | $10.99 | -0.45% | 1,374,906 |
| May 1, 2026 | $10.93 | $11.05 | $10.87 | $11.04 | +0.91% | 1,862,461 |
| Apr 30, 2026 | $10.78 | $10.99 | $10.78 | $10.94 | +1.86% | 1,975,052 |
| Apr 29, 2026 | $10.69 | $10.89 | $10.62 | $10.74 | -2.89% | 2,784,853 |
| Apr 28, 2026 | $11.15 | $11.19 | $11.03 | $11.06 | -0.27% | 1,233,633 |
| Apr 27, 2026 | $11.02 | $11.13 | $11.00 | $11.09 | -0.27% | 829,406 |
| Apr 24, 2026 | $10.99 | $11.15 | $10.99 | $11.12 | +0.72% | 1,069,308 |
| Apr 23, 2026 | $10.98 | $11.05 | $10.98 | $11.04 | 0.00% | 732,589 |
| Apr 22, 2026 | $11.06 | $11.15 | $11.01 | $11.04 | +0.36% | 847,427 |
| Apr 21, 2026 | $11.05 | $11.08 | $10.95 | $11.00 | -0.18% | 1,446,578 |
| Apr 20, 2026 | $11.15 | $11.15 | $10.97 | $11.02 | -1.25% | 1,609,288 |
| Apr 17, 2026 | $11.14 | $11.18 | $11.04 | $11.16 | +0.81% | 1,583,115 |
| Apr 16, 2026 | $11.19 | $11.21 | $11.04 | $11.07 | -1.34% | 1,324,004 |
| Apr 15, 2026 | $11.02 | $11.24 | $11.00 | $11.22 | +1.36% | 1,275,242 |
| Apr 14, 2026 | $11.07 | $11.10 | $11.00 | $11.07 | -0.09% | 1,539,837 |
| Apr 13, 2026 | $10.81 | $11.09 | $10.81 | $11.08 | +2.03% | 1,802,955 |
| Apr 10, 2026 | $10.87 | $10.93 | $10.81 | $10.86 | +0.28% | 1,279,252 |
| Apr 9, 2026 | $10.73 | $10.90 | $10.73 | $10.83 | +0.65% | 1,774,682 |
| Apr 8, 2026 | $10.68 | $10.79 | $10.67 | $10.76 | +2.67% | 2,219,323 |
| Apr 7, 2026 | $10.55 | $10.59 | $10.47 | $10.48 | -0.66% | 1,953,867 |
| Apr 6, 2026 | $10.59 | $10.71 | $10.51 | $10.55 | -0.75% | 1,538,078 |
| Apr 2, 2026 | $10.41 | $10.66 | $10.41 | $10.63 | +0.95% | 1,328,262 |
| Apr 1, 2026 | $10.59 | $10.62 | $10.48 | $10.53 | -0.28% | 1,470,627 |
| Mar 31, 2026 | $10.46 | $10.60 | $10.40 | $10.56 | +0.19% | 1,662,389 |
| Mar 30, 2026 | $10.52 | $10.68 | $10.45 | $10.54 | +1.05% | 1,895,099 |
| Mar 27, 2026 | $10.60 | $10.66 | $10.40 | $10.43 | -1.97% | 1,503,903 |
| Mar 26, 2026 | $10.62 | $10.71 | $10.59 | $10.64 | +0.09% | 1,431,421 |
| Mar 25, 2026 | $10.57 | $10.70 | $10.55 | $10.63 | +1.53% | 1,559,902 |
| Mar 24, 2026 | $10.38 | $10.59 | $10.33 | $10.47 | +0.77% | 1,597,432 |
| Mar 23, 2026 | $10.26 | $10.50 | $10.17 | $10.39 | +3.28% | 1,780,024 |
| Mar 20, 2026 | $10.43 | $10.45 | $10.06 | $10.06 | -3.27% | 3,919,076 |
| Mar 19, 2026 | $10.34 | $10.54 | $10.34 | $10.40 | 0.00% | 1,063,393 |
| Mar 18, 2026 | $10.37 | $10.57 | $10.34 | $10.40 | -0.29% | 1,128,002 |
| Mar 17, 2026 | $10.41 | $10.56 | $10.41 | $10.43 | +0.97% | 1,296,680 |
| Mar 16, 2026 | $10.39 | $10.46 | $10.30 | $10.33 | +0.58% | 1,027,516 |
| Mar 13, 2026 | $10.42 | $10.46 | $10.22 | $10.27 | -0.68% | 1,923,934 |
| Mar 12, 2026 | $10.43 | $10.56 | $10.30 | $10.34 | -1.80% | 1,938,229 |
| Mar 11, 2026 | $10.50 | $10.58 | $10.45 | $10.53 | -0.19% | 1,661,479 |
| Mar 10, 2026 | $10.42 | $10.61 | $10.40 | $10.55 | +0.76% | 1,099,639 |
| Mar 9, 2026 | $10.43 | $10.52 | $10.12 | $10.47 | -0.19% | 1,795,271 |
| Mar 6, 2026 | $10.53 | $10.57 | $10.41 | $10.49 | -0.76% | 1,124,873 |
| Mar 5, 2026 | $10.57 | $10.69 | $10.52 | $10.57 | -1.03% | 650,565 |
| Mar 4, 2026 | $10.62 | $10.74 | $10.54 | $10.68 | +1.23% | 1,259,277 |
| Mar 3, 2026 | $10.45 | $10.69 | $10.45 | $10.55 | -1.12% | 985,982 |
| Mar 2, 2026 | $10.50 | $10.85 | $10.41 | $10.67 | +0.66% | 1,570,470 |
| Feb 27, 2026 | $10.72 | $10.79 | $10.60 | $10.60 | -1.12% | 951,089 |
| Feb 26, 2026 | $10.73 | $10.79 | $10.66 | $10.72 | +0.66% | 1,129,814 |
| Feb 25, 2026 | $10.65 | $10.72 | $10.58 | $10.65 | +0.09% | 612,905 |
| Feb 24, 2026 | $10.50 | $10.68 | $10.49 | $10.64 | +1.82% | 1,026,797 |
| Feb 23, 2026 | $10.64 | $10.70 | $10.45 | $10.45 | -1.69% | 1,135,759 |
| Feb 20, 2026 | $10.55 | $10.65 | $10.49 | $10.63 | +0.85% | 840,153 |
| Feb 19, 2026 | $10.55 | $10.61 | $10.45 | $10.54 | -0.09% | 1,209,783 |
| Feb 18, 2026 | $10.66 | $10.71 | $10.55 | $10.55 | -1.22% | 1,158,634 |
| Feb 17, 2026 | $10.62 | $10.74 | $10.53 | $10.68 | +0.56% | 1,066,953 |
| Feb 13, 2026 | $10.63 | $10.68 | $10.43 | $10.62 | +0.57% | 1,089,734 |
| Feb 12, 2026 | $10.75 | $10.77 | $10.54 | $10.56 | -1.12% | 1,862,478 |
| Feb 11, 2026 | $10.80 | $10.92 | $10.68 | $10.68 | -0.28% | 1,286,175 |
| Feb 10, 2026 | $10.73 | $10.85 | $10.66 | $10.71 | +0.19% | 1,267,799 |
| Feb 9, 2026 | $10.80 | $10.82 | $10.59 | $10.69 | -1.02% | 973,548 |
| Feb 6, 2026 | $10.76 | $10.84 | $10.73 | $10.80 | +0.75% | 1,027,089 |
| Feb 5, 2026 | $10.90 | $10.92 | $10.71 | $10.72 | -1.38% | 1,208,056 |
| Feb 4, 2026 | $10.85 | $10.89 | $10.76 | $10.87 | 0.00% | 1,003,921 |
| Feb 3, 2026 | $10.79 | $10.91 | $10.67 | $10.87 | +0.83% | 1,376,766 |
| Feb 2, 2026 | $10.73 | $10.86 | $10.63 | $10.78 | -0.28% | 1,761,343 |
| Jan 30, 2026 | $10.95 | $10.95 | $10.52 | $10.81 | -1.28% | 3,272,817 |
| Jan 29, 2026 | $10.81 | $11.02 | $10.63 | $10.95 | +2.53% | 4,524,110 |
| Jan 28, 2026 | $11.19 | $11.21 | $10.49 | $10.68 | +5.53% | 5,338,739 |
| Jan 27, 2026 | $9.99 | $10.14 | $9.97 | $10.12 | +1.00% | 637,494 |
| Jan 26, 2026 | $9.93 | $10.08 | $9.86 | $10.02 | +1.01% | 898,901 |
| Jan 23, 2026 | $10.07 | $10.07 | $9.90 | $9.92 | -0.70% | 687,139 |
| Jan 22, 2026 | $10.12 | $10.18 | $9.98 | $9.99 | -1.28% | 721,334 |
| Jan 21, 2026 | $10.04 | $10.15 | $9.99 | $10.12 | +1.00% | 1,048,083 |
| Jan 20, 2026 | $10.02 | $10.05 | $9.93 | $10.02 | -1.28% | 744,168 |
| Jan 16, 2026 | $10.05 | $10.17 | $10.03 | $10.15 | +0.59% | 833,331 |
| Jan 15, 2026 | $9.99 | $10.17 | $9.94 | $10.09 | +0.90% | 1,200,945 |
| Jan 14, 2026 | $9.89 | $10.01 | $9.83 | $10.00 | +1.42% | 741,030 |
| Jan 13, 2026 | $9.97 | $10.02 | $9.81 | $9.86 | -1.20% | 697,716 |
| Jan 12, 2026 | $9.93 | $9.99 | $9.85 | $9.98 | +0.10% | 654,850 |
| Jan 9, 2026 | $10.02 | $10.11 | $9.95 | $9.97 | +0.20% | 1,143,539 |
| Jan 8, 2026 | $9.70 | $10.01 | $9.70 | $9.95 | +1.95% | 1,205,383 |
| Jan 7, 2026 | $9.83 | $9.87 | $9.64 | $9.76 | -0.51% | 1,401,161 |
| Jan 6, 2026 | $9.86 | $9.88 | $9.70 | $9.81 | -0.41% | 1,467,650 |
| Jan 5, 2026 | $9.86 | $9.89 | $9.71 | $9.85 | -0.10% | 1,421,710 |
| Jan 2, 2026 | $9.70 | $9.93 | $9.60 | $9.86 | +1.86% | 867,601 |
| Dec 31, 2025 | $9.69 | $9.78 | $9.63 | $9.68 | -2.42% | 1,065,934 |
| Dec 30, 2025 | $9.97 | $9.97 | $9.89 | $9.92 | 0.00% | 986,840 |
| Dec 29, 2025 | $10.01 | $10.02 | $9.90 | $9.92 | -0.40% | 915,282 |
| Dec 26, 2025 | $9.99 | $10.00 | $9.92 | $9.96 | -0.20% | 508,323 |
| Dec 24, 2025 | $9.93 | $9.99 | $9.88 | $9.98 | +0.30% | 477,259 |
| Dec 23, 2025 | $10.07 | $10.11 | $9.91 | $9.95 | -1.58% | 930,505 |
| Dec 22, 2025 | $10.02 | $10.18 | $10.02 | $10.11 | +0.80% | 1,146,483 |
| Dec 19, 2025 | $10.08 | $10.12 | $10.03 | $10.03 | -0.89% | 2,669,403 |
| Dec 18, 2025 | $10.14 | $10.17 | $10.01 | $10.12 | -0.10% | 1,090,538 |
| Dec 17, 2025 | $10.02 | $10.17 | $9.98 | $10.13 | +2.12% | 1,579,752 |
| Dec 16, 2025 | $10.13 | $10.18 | $9.90 | $9.92 | -2.65% | 1,081,517 |
| Dec 15, 2025 | $10.14 | $10.22 | $10.08 | $10.19 | +0.69% | 1,124,321 |
| Dec 12, 2025 | $10.12 | $10.20 | $10.08 | $10.12 | +0.10% | 914,658 |
| Dec 11, 2025 | $10.16 | $10.18 | $10.07 | $10.11 | 0.00% | 752,989 |
| Dec 10, 2025 | $10.01 | $10.20 | $10.01 | $10.11 | +0.70% | 842,399 |
| Dec 9, 2025 | $10.04 | $10.10 | $10.00 | $10.04 | +0.70% | 776,251 |
| Dec 8, 2025 | $10.08 | $10.13 | $9.97 | $9.97 | -1.77% | 878,400 |
| Dec 5, 2025 | $9.97 | $10.16 | $9.95 | $10.15 | +1.81% | 664,655 |
| Dec 4, 2025 | $10.17 | $10.18 | $9.95 | $9.97 | -1.77% | 704,312 |
| Dec 3, 2025 | $10.13 | $10.18 | $10.11 | $10.15 | +0.40% | 720,826 |
| Dec 2, 2025 | $10.13 | $10.13 | $10.05 | $10.11 | +0.10% | 816,503 |
| Dec 1, 2025 | $10.08 | $10.11 | $10.02 | $10.10 | -0.30% | 777,976 |
| Nov 28, 2025 | $10.22 | $10.23 | $10.09 | $10.13 | -1.07% | 592,145 |
| Nov 26, 2025 | $10.22 | $10.37 | $10.20 | $10.24 | +0.59% | 1,588,520 |
| Nov 25, 2025 | $9.97 | $10.26 | $9.97 | $10.18 | +2.41% | 890,404 |
| Nov 24, 2025 | $9.94 | $9.94 | $9.82 | $9.94 | 0.00% | 763,120 |
| Nov 21, 2025 | $9.81 | $10.00 | $9.76 | $9.94 | +1.95% | 1,081,409 |
| Nov 20, 2025 | $9.70 | $9.82 | $9.70 | $9.75 | +0.83% | 683,814 |
| Nov 19, 2025 | $9.74 | $9.78 | $9.65 | $9.67 | -0.72% | 939,134 |
| Nov 18, 2025 | $9.70 | $9.79 | $9.67 | $9.74 | +0.10% | 655,794 |
| Nov 17, 2025 | $9.84 | $9.86 | $9.70 | $9.73 | -1.52% | 920,232 |
| Nov 14, 2025 | $9.88 | $9.90 | $9.77 | $9.88 | -0.20% | 841,598 |
| Nov 13, 2025 | $9.88 | $9.96 | $9.85 | $9.90 | +0.10% | 672,990 |
| Nov 12, 2025 | $9.91 | $9.96 | $9.87 | $9.89 | -0.40% | 716,075 |
| Nov 11, 2025 | $9.80 | $9.95 | $9.80 | $9.93 | +1.85% | 626,882 |
| Nov 10, 2025 | $9.83 | $9.84 | $9.73 | $9.75 | -0.81% | 1,116,540 |
| Nov 7, 2025 | $9.80 | $9.86 | $9.72 | $9.83 | +0.41% | 882,719 |
| Nov 6, 2025 | $9.90 | $9.93 | $9.78 | $9.79 | -1.41% | 666,185 |
| Nov 5, 2025 | $9.93 | $10.01 | $9.92 | $9.93 | +0.51% | 669,662 |
| Nov 4, 2025 | $9.70 | $9.93 | $9.70 | $9.88 | +1.75% | 798,340 |
| Nov 3, 2025 | $9.82 | $9.82 | $9.63 | $9.71 | -0.82% | 1,517,445 |
| Oct 31, 2025 | $10.10 | $10.12 | $9.49 | $9.79 | -2.00% | 1,477,637 |
| Oct 30, 2025 | $10.07 | $10.10 | $9.88 | $9.99 | -1.09% | 1,102,630 |
| Oct 29, 2025 | $10.08 | $10.24 | $10.05 | $10.10 | -0.49% | 1,114,117 |
| Oct 28, 2025 | $10.20 | $10.25 | $10.11 | $10.15 | -0.98% | 647,594 |
| Oct 27, 2025 | $10.26 | $10.26 | $10.16 | $10.25 | -0.29% | 810,172 |
| Oct 24, 2025 | $10.32 | $10.35 | $10.22 | $10.28 | +0.29% | 731,067 |
| Oct 23, 2025 | $10.31 | $10.31 | $10.15 | $10.25 | -0.77% | 630,510 |
| Oct 22, 2025 | $10.22 | $10.38 | $10.22 | $10.33 | +1.57% | 1,045,228 |
| Oct 21, 2025 | $10.18 | $10.21 | $10.12 | $10.17 | +0.20% | 480,245 |
| Oct 20, 2025 | $10.25 | $10.29 | $10.06 | $10.15 | – | 787,296 |
Seasonality
ARI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.6% | -4.0% | 0.8% | 1.6% | 3.4% | 2.8% | -0.6% | -4.3% | -4.2% | 4.8% | -0.3% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 2 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.7% | -1.9% | 2.0% | 3.6% | 0.2% | -2.6% | -3.8% | 4.4% | -10.3% | -62.4% | ||
| 2025 | 2.3% | 14.3% | -3.0% | -2.1% | 4.9% | 1.0% | -0.6% | 10.1% | -1.9% | -3.4% | 3.5% | -2.0% |
| 2024 | -4.9% | 0.4% | 2.6% | -13.6% | 4.9% | 0.5% | 11.3% | -2.8% | -10.9% | -3.3% | 4.0% | -3.6% |
| 2023 | 13.1% | -5.6% | -15.8% | 8.7% | -0.3% | 15.7% | 4.2% | -7.5% | -4.0% | -1.7% | 8.2% | 12.0% |
| 2022 | 3.7% | -4.4% | 9.4% | -13.6% | 5.7% | -15.3% | 22.4% | -8.8% | -26.0% | 35.7% | 9.8% | -10.1% |
| 2021 | 0.1% | 18.9% | 7.8% | 8.9% | 2.9% | 4.1% | -4.6% | 2.2% | -2.4% | 2.1% | -10.6% | -0.2% |
| 2020 | -0.1% | -11.4% | -52.1% | 9.8% | 1.0% | 23.5% | -5.2% | -3.9% | 4.7% | -3.4% | 23.9% | 6.8% |
| 2019 | 9.2% | -0.2% | 2.8% | 3.0% | -1.9% | 2.6% | 2.3% | -1.4% | 5.8% | -4.5% | -0.2% | 2.6% |
| 2018 | -1.5% | 0.5% | 1.0% | 0.2% | 3.2% | 0.8% | 4.4% | 1.8% | -0.5% | -0.8% | 1.2% | -9.6% |
| 2017 | 4.8% | 5.6% | 4.8% | 2.6% | -4.3% | 3.0% | -2.8% | 0.3% | 2.6% | -0.2% | 3.2% | 1.4% |