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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.42 | $6.69 | $2.30 | $2.33 | -63.71% | 35,891,506 |
| Oct 19, 2026 | $6.37 | $6.44 | $6.29 | $6.42 | +0.63% | 25,801,185 |
| Oct 12, 2026 | $6.25 | $6.47 | $6.21 | $6.38 | +2.24% | 14,148,094 |
| Oct 5, 2026 | $6.24 | $6.29 | $6.11 | $6.24 | +0.65% | 17,672,156 |
| Sep 28, 2026 | $6.22 | $6.31 | $6.13 | $6.20 | -0.64% | 19,304,703 |
| Sep 21, 2026 | $6.41 | $6.51 | $6.18 | $6.24 | -2.80% | 13,517,657 |
| Sep 14, 2026 | $6.63 | $6.63 | $6.36 | $6.42 | -3.17% | 13,177,596 |
| Sep 8, 2026 | $6.85 | $6.86 | $6.63 | $6.63 | -3.63% | 9,022,720 |
| Aug 31, 2026 | $6.81 | $6.93 | $6.78 | $6.88 | +0.44% | 9,062,059 |
| Aug 24, 2026 | $6.89 | $6.94 | $6.79 | $6.85 | -1.15% | 12,186,126 |
| Aug 17, 2026 | $6.83 | $6.98 | $6.79 | $6.93 | +1.46% | 16,208,027 |
| Aug 10, 2026 | $6.73 | $7.00 | $6.65 | $6.83 | +1.04% | 21,188,667 |
| Aug 3, 2026 | $6.61 | $6.85 | $6.61 | $6.76 | +2.11% | 13,516,771 |
| Jul 27, 2026 | $6.78 | $6.83 | $6.43 | $6.62 | -2.22% | 18,334,520 |
| Jul 20, 2026 | $6.97 | $7.00 | $6.65 | $6.77 | -3.01% | 24,671,804 |
| Jul 13, 2026 | $10.43 | $10.76 | $6.81 | $6.98 | -33.08% | 60,402,984 |
| Jul 6, 2026 | $10.41 | $10.48 | $10.13 | $10.43 | +0.38% | 18,950,015 |
| Jun 29, 2026 | $10.78 | $10.78 | $10.34 | $10.39 | -3.62% | 40,139,592 |
| Jun 22, 2026 | $10.82 | $10.91 | $10.60 | $10.78 | -0.46% | 20,054,666 |
| Jun 15, 2026 | $10.83 | $11.04 | $10.63 | $10.83 | +0.84% | 13,410,377 |
| Jun 8, 2026 | $11.03 | $11.06 | $10.71 | $10.74 | -2.19% | 4,118,141 |
| Jun 1, 2026 | $10.87 | $11.07 | $10.81 | $10.98 | +0.18% | 5,577,227 |
| May 26, 2026 | $10.95 | $11.08 | $10.88 | $10.96 | +0.18% | 5,276,912 |
| May 18, 2026 | $10.76 | $11.04 | $10.76 | $10.94 | +0.92% | 7,222,038 |
| May 11, 2026 | $10.99 | $11.05 | $10.70 | $10.84 | -1.45% | 6,129,722 |
| May 4, 2026 | $10.97 | $11.11 | $10.87 | $11.00 | -0.36% | 5,001,734 |
| Apr 27, 2026 | $11.02 | $11.19 | $10.62 | $11.04 | -0.72% | 8,685,405 |
| Apr 20, 2026 | $11.15 | $11.15 | $10.95 | $11.12 | -0.36% | 5,705,190 |
| Apr 13, 2026 | $10.81 | $11.24 | $10.81 | $11.16 | +2.76% | 7,525,153 |
| Apr 6, 2026 | $10.59 | $10.93 | $10.47 | $10.86 | +2.16% | 8,765,202 |
| Mar 30, 2026 | $10.52 | $10.68 | $10.40 | $10.63 | +1.92% | 6,356,377 |
| Mar 23, 2026 | $10.26 | $10.71 | $10.17 | $10.43 | +3.68% | 7,872,682 |
| Mar 16, 2026 | $10.39 | $10.57 | $10.06 | $10.06 | -2.04% | 8,434,667 |
| Mar 9, 2026 | $10.43 | $10.61 | $10.12 | $10.27 | -2.10% | 8,418,552 |
| Mar 2, 2026 | $10.50 | $10.85 | $10.41 | $10.49 | -1.04% | 5,591,167 |
| Feb 23, 2026 | $10.64 | $10.79 | $10.45 | $10.60 | -0.28% | 4,856,364 |
| Feb 17, 2026 | $10.62 | $10.74 | $10.45 | $10.63 | +0.09% | 4,275,523 |
| Feb 9, 2026 | $10.80 | $10.92 | $10.43 | $10.62 | -1.67% | 6,479,734 |
| Feb 2, 2026 | $10.73 | $10.92 | $10.63 | $10.80 | -0.09% | 6,377,175 |
| Jan 26, 2026 | $9.93 | $11.21 | $9.86 | $10.81 | +8.97% | 14,672,061 |
| Jan 20, 2026 | $10.02 | $10.18 | $9.90 | $9.92 | -2.27% | 3,200,724 |
| Jan 12, 2026 | $9.93 | $10.17 | $9.81 | $10.15 | +1.81% | 4,127,872 |
| Jan 5, 2026 | $9.86 | $10.11 | $9.64 | $9.97 | +1.12% | 6,639,443 |
| Dec 29, 2025 | $10.01 | $10.02 | $9.60 | $9.86 | -1.00% | 3,835,657 |
| Dec 22, 2025 | $10.02 | $10.18 | $9.88 | $9.96 | -0.70% | 3,062,570 |
| Dec 15, 2025 | $10.14 | $10.22 | $9.90 | $10.03 | -0.89% | 7,545,531 |
| Dec 8, 2025 | $10.08 | $10.20 | $9.97 | $10.12 | -0.30% | 4,164,697 |
| Dec 1, 2025 | $10.08 | $10.18 | $9.95 | $10.15 | +0.20% | 3,684,272 |
| Nov 24, 2025 | $9.94 | $10.37 | $9.82 | $10.13 | +1.91% | 3,834,189 |
| Nov 17, 2025 | $9.84 | $10.00 | $9.65 | $9.94 | +0.61% | 4,280,383 |
| Nov 10, 2025 | $9.83 | $9.96 | $9.73 | $9.88 | +0.51% | 3,974,085 |
| Nov 3, 2025 | $9.82 | $10.01 | $9.63 | $9.83 | +0.41% | 4,534,351 |
| Oct 27, 2025 | $10.26 | $10.26 | $9.49 | $9.79 | -4.77% | 5,152,150 |
| Oct 20, 2025 | $10.25 | $10.38 | $10.06 | $10.28 | +3.01% | 3,674,346 |
| Oct 13, 2025 | $9.73 | $10.33 | $9.72 | $9.98 | +3.10% | 4,432,251 |
| Oct 6, 2025 | $10.28 | $10.28 | $9.63 | $9.68 | -5.74% | 4,277,625 |
| Sep 29, 2025 | $10.24 | $10.41 | $9.91 | $10.27 | +0.29% | 4,778,060 |
| Sep 22, 2025 | $10.54 | $10.62 | $10.17 | $10.24 | -2.94% | 4,185,297 |
| Sep 15, 2025 | $10.88 | $10.88 | $10.47 | $10.55 | -2.68% | 5,485,431 |
| Sep 8, 2025 | $10.91 | $11.11 | $10.78 | $10.84 | -1.28% | 3,430,004 |
| Sep 2, 2025 | $10.46 | $11.04 | $10.42 | $10.98 | +3.68% | 3,218,040 |
| Aug 25, 2025 | $10.35 | $10.61 | $10.22 | $10.59 | +1.92% | 3,488,770 |
| Aug 18, 2025 | $10.09 | $10.40 | $10.01 | $10.39 | +3.28% | 3,700,060 |
| Aug 11, 2025 | $10.02 | $10.15 | $9.87 | $10.06 | +0.40% | 3,621,117 |
| Aug 4, 2025 | $9.80 | $10.09 | $9.78 | $10.02 | +2.45% | 3,892,055 |
| Jul 28, 2025 | $9.86 | $9.99 | $9.58 | $9.78 | -0.81% | 8,085,116 |
| Jul 21, 2025 | $9.73 | $9.96 | $9.68 | $9.86 | +1.44% | 3,738,312 |
| Jul 14, 2025 | $9.95 | $10.04 | $9.61 | $9.72 | -2.31% | 6,146,388 |
| Jul 7, 2025 | $9.84 | $10.08 | $9.77 | $9.95 | +0.91% | 5,695,142 |
| Jun 30, 2025 | $9.62 | $9.96 | $9.53 | $9.86 | +0.51% | 3,850,725 |
| Jun 23, 2025 | $9.85 | $9.97 | $9.71 | $9.81 | -0.61% | 8,688,262 |
| Jun 16, 2025 | $9.85 | $9.91 | $9.66 | $9.87 | +0.51% | 6,607,358 |
| Jun 9, 2025 | $9.95 | $10.13 | $9.78 | $9.82 | -1.31% | 8,836,480 |
| Jun 2, 2025 | $9.80 | $9.95 | $9.68 | $9.95 | +1.22% | 4,239,324 |
| May 26, 2025 | $9.47 | $9.93 | $9.47 | $9.83 | +2.08% | 4,342,804 |
| May 19, 2025 | $9.79 | $9.97 | $9.39 | $9.63 | -3.12% | 4,635,790 |
| May 12, 2025 | $9.79 | $10.00 | $9.70 | $9.94 | +3.65% | 6,143,186 |
| May 5, 2025 | $9.44 | $9.62 | $9.30 | $9.59 | +1.05% | 4,264,356 |
| Apr 28, 2025 | $9.24 | $9.54 | $9.22 | $9.49 | +3.04% | 5,303,932 |
| Apr 21, 2025 | $8.26 | $9.44 | $8.09 | $9.21 | +10.30% | 10,029,014 |
| Apr 14, 2025 | $8.25 | $8.46 | $8.13 | $8.35 | +3.21% | 5,005,824 |
| Apr 7, 2025 | $8.55 | $8.94 | $7.70 | $8.09 | -7.22% | 10,294,206 |
| Mar 31, 2025 | $9.35 | $9.69 | $8.52 | $8.72 | -9.73% | 5,704,359 |
| Mar 24, 2025 | $9.89 | $9.94 | $9.56 | $9.66 | -1.93% | 4,844,738 |
| Mar 17, 2025 | $9.99 | $10.11 | $9.82 | $9.85 | -1.30% | 6,914,534 |
| Mar 10, 2025 | $9.98 | $10.18 | $9.71 | $9.98 | -0.40% | 5,032,955 |
| Mar 3, 2025 | $10.15 | $10.18 | $9.82 | $10.02 | -1.09% | 6,247,084 |
| Feb 24, 2025 | $9.83 | $10.17 | $9.77 | $10.13 | +2.95% | 3,610,389 |
| Feb 18, 2025 | $10.03 | $10.14 | $9.76 | $9.84 | -2.57% | 3,608,980 |
| Feb 10, 2025 | $9.15 | $10.17 | $9.01 | $10.10 | +10.87% | 8,205,895 |
| Feb 3, 2025 | $8.72 | $9.19 | $8.66 | $9.11 | +2.82% | 5,226,676 |
| Jan 27, 2025 | $8.96 | $9.16 | $8.76 | $8.86 | -0.78% | 3,892,777 |
| Jan 21, 2025 | $9.01 | $9.05 | $8.85 | $8.93 | -1.00% | 2,822,129 |
| Jan 13, 2025 | $8.50 | $9.13 | $8.44 | $9.02 | +5.25% | 3,763,655 |
| Jan 6, 2025 | $8.99 | $9.01 | $8.48 | $8.57 | -4.46% | 3,519,697 |
| Dec 30, 2024 | $8.88 | $8.99 | $8.58 | $8.97 | +0.79% | 4,218,465 |
| Dec 23, 2024 | $9.03 | $9.10 | $8.87 | $8.90 | -1.55% | 3,379,235 |
| Dec 16, 2024 | $9.07 | $9.27 | $8.68 | $9.04 | -1.31% | 14,215,002 |
| Dec 9, 2024 | $9.18 | $9.39 | $9.06 | $9.16 | +0.88% | 5,234,925 |
| Dec 2, 2024 | $9.30 | $9.34 | $9.00 | $9.08 | -1.84% | 7,612,498 |
| Nov 25, 2024 | $9.24 | $9.39 | $9.07 | $9.25 | +0.65% | 3,075,400 |
| Nov 18, 2024 | $9.02 | $9.30 | $8.97 | $9.19 | +1.32% | 3,529,931 |
| Nov 11, 2024 | $9.30 | $9.39 | $9.01 | $9.07 | -1.95% | 4,443,113 |
| Nov 4, 2024 | $8.80 | $9.35 | $8.79 | $9.25 | +5.35% | 7,812,286 |
| Oct 28, 2024 | $8.86 | $9.03 | $8.71 | $8.78 | -0.45% | 9,417,667 |
| Oct 21, 2024 | $8.90 | $8.94 | $8.58 | $8.82 | -0.90% | 6,162,443 |
| Oct 14, 2024 | $8.65 | $9.05 | $8.58 | $8.90 | +3.37% | 5,456,223 |
| Oct 7, 2024 | $8.85 | $8.88 | $8.52 | $8.61 | -3.15% | 4,872,581 |
| Sep 30, 2024 | $9.15 | $9.21 | $8.76 | $8.89 | -5.73% | 5,552,458 |
| Sep 23, 2024 | $9.66 | $9.77 | $9.37 | $9.43 | -2.28% | 4,880,527 |
| Sep 16, 2024 | $9.60 | $9.96 | $9.54 | $9.65 | +0.94% | 8,222,936 |
| Sep 9, 2024 | $10.32 | $10.32 | $9.25 | $9.56 | -7.18% | 8,392,462 |
| Sep 3, 2024 | $10.52 | $10.59 | $10.21 | $10.30 | -2.74% | 4,854,117 |
| Aug 26, 2024 | $10.44 | $10.61 | $10.33 | $10.59 | +2.42% | 3,344,092 |
| Aug 19, 2024 | $10.22 | $10.43 | $10.06 | $10.34 | +1.37% | 3,298,823 |
| Aug 12, 2024 | $10.24 | $10.25 | $9.91 | $10.20 | -0.39% | 3,789,431 |
| Aug 5, 2024 | $10.00 | $10.28 | $9.77 | $10.24 | -1.82% | 5,865,963 |
| Jul 29, 2024 | $10.78 | $11.11 | $10.34 | $10.43 | -2.71% | 3,769,092 |
| Jul 22, 2024 | $10.89 | $11.15 | $10.51 | $10.72 | -1.74% | 3,765,224 |
| Jul 15, 2024 | $10.56 | $11.20 | $10.50 | $10.91 | +3.22% | 5,747,893 |
| Jul 8, 2024 | $9.82 | $10.77 | $9.82 | $10.57 | +8.41% | 4,606,143 |
| Jul 1, 2024 | $9.77 | $9.86 | $9.55 | $9.75 | -0.41% | 2,678,369 |
| Jun 24, 2024 | $10.15 | $10.29 | $9.63 | $9.79 | -2.97% | 5,037,205 |
| Jun 17, 2024 | $9.93 | $10.24 | $9.93 | $10.09 | +1.10% | 4,589,584 |
| Jun 10, 2024 | $9.89 | $10.18 | $9.71 | $9.98 | +0.30% | 3,811,517 |
| Jun 3, 2024 | $10.19 | $10.22 | $9.14 | $9.95 | -1.49% | 3,781,626 |
| May 28, 2024 | $10.22 | $10.26 | $9.77 | $10.10 | -0.69% | 3,089,257 |
| May 20, 2024 | $10.51 | $10.55 | $10.13 | $10.17 | -2.96% | 4,423,837 |
| May 13, 2024 | $10.19 | $10.49 | $10.07 | $10.48 | +3.66% | 5,455,252 |
| May 6, 2024 | $10.14 | $10.21 | $9.90 | $10.11 | +0.60% | 5,024,308 |
| Apr 29, 2024 | $10.85 | $10.92 | $9.61 | $10.05 | -6.94% | 7,058,577 |
| Apr 22, 2024 | $10.75 | $11.02 | $10.68 | $10.80 | +0.75% | 2,535,025 |
| Apr 15, 2024 | $10.79 | $10.85 | $10.34 | $10.72 | -0.37% | 3,215,629 |
| Apr 8, 2024 | $11.05 | $11.20 | $10.56 | $10.76 | -2.27% | 3,923,663 |
| Apr 1, 2024 | $11.14 | $11.20 | $10.73 | $11.01 | -1.17% | 3,468,688 |
| Mar 25, 2024 | $11.41 | $11.55 | $10.81 | $11.14 | -1.68% | 3,365,220 |
| Mar 18, 2024 | $11.15 | $11.64 | $11.03 | $11.33 | +1.61% | 4,016,012 |
| Mar 11, 2024 | $10.97 | $11.25 | $10.88 | $11.15 | +1.00% | 4,278,062 |
| Mar 4, 2024 | $10.89 | $11.16 | $10.66 | $11.04 | -2.13% | 4,540,595 |
| Feb 26, 2024 | $10.94 | $11.29 | $10.80 | $11.28 | +2.83% | 3,012,338 |
| Feb 20, 2024 | $10.82 | $11.03 | $10.70 | $10.97 | +0.46% | 3,221,021 |
| Feb 12, 2024 | $10.74 | $11.14 | $10.44 | $10.92 | +1.68% | 4,375,861 |
| Feb 5, 2024 | $10.99 | $11.17 | $10.36 | $10.74 | -3.24% | 5,979,839 |
| Jan 29, 2024 | $11.72 | $11.97 | $10.97 | $11.10 | -5.53% | 3,915,320 |
| Jan 22, 2024 | $11.78 | $11.90 | $11.49 | $11.75 | +0.26% | 3,112,649 |
| Jan 16, 2024 | $11.60 | $11.73 | $11.16 | $11.72 | +0.09% | 3,550,179 |
| Jan 8, 2024 | $11.56 | $12.00 | $11.49 | $11.71 | +1.74% | 3,322,400 |
| Jan 2, 2024 | $11.62 | $11.74 | $11.28 | $11.51 | -1.96% | 2,880,271 |
| Dec 26, 2023 | $12.52 | $12.74 | $11.72 | $11.74 | -5.93% | 3,327,318 |
| Dec 18, 2023 | $12.19 | $12.66 | $12.08 | $12.48 | +3.06% | 4,175,188 |
| Dec 11, 2023 | $11.12 | $12.39 | $11.12 | $12.11 | +8.42% | 9,114,253 |
| Dec 4, 2023 | $11.01 | $11.28 | $10.78 | $11.17 | +0.54% | 3,592,704 |
| Nov 27, 2023 | $10.70 | $11.12 | $10.53 | $11.11 | +3.64% | 3,621,211 |
| Nov 20, 2023 | $10.75 | $10.79 | $10.64 | $10.72 | -0.56% | 1,497,484 |
| Nov 13, 2023 | $10.30 | $10.90 | $10.23 | $10.78 | +3.75% | 3,285,940 |
| Nov 6, 2023 | $10.67 | $10.70 | $10.27 | $10.39 | -3.17% | 2,614,530 |
| Oct 30, 2023 | $9.49 | $10.87 | $9.30 | $10.73 | +15.01% | 4,706,849 |
| Oct 23, 2023 | $9.45 | $9.60 | $9.22 | $9.33 | -1.79% | 3,729,413 |
| Oct 16, 2023 | $10.18 | $10.26 | $9.50 | $9.50 | -5.85% | 5,060,928 |
| Oct 9, 2023 | $9.83 | $10.51 | $9.80 | $10.09 | +2.44% | 3,853,583 |
| Oct 2, 2023 | $10.11 | $10.11 | $9.38 | $9.85 | -2.76% | 5,033,369 |
| Sep 25, 2023 | $10.31 | $10.47 | $9.94 | $10.13 | -2.41% | 5,001,875 |
| Sep 18, 2023 | $11.00 | $11.03 | $10.22 | $10.38 | -5.72% | 3,858,511 |
| Sep 11, 2023 | $10.71 | $11.03 | $10.47 | $11.01 | +2.99% | 5,727,889 |
| Sep 5, 2023 | $10.83 | $10.86 | $10.47 | $10.69 | -2.20% | 2,366,023 |
| Aug 28, 2023 | $10.43 | $11.07 | $10.43 | $10.93 | +5.30% | 3,136,150 |
| Aug 21, 2023 | $10.10 | $10.49 | $9.94 | $10.38 | +2.57% | 2,763,881 |
| Aug 14, 2023 | $10.75 | $10.76 | $9.94 | $10.12 | -5.86% | 4,168,396 |
| Aug 7, 2023 | $10.69 | $10.95 | $10.54 | $10.75 | +0.28% | 3,091,963 |
| Jul 31, 2023 | $11.92 | $11.95 | $10.09 | $10.72 | -9.84% | 8,859,473 |
| Jul 24, 2023 | $11.54 | $11.90 | $11.34 | $11.89 | +3.12% | 4,605,175 |
| Jul 17, 2023 | $11.72 | $12.20 | $11.51 | $11.53 | -1.87% | 4,264,840 |
| Jul 10, 2023 | $11.06 | $11.88 | $11.00 | $11.75 | +6.62% | 6,642,347 |
| Jul 3, 2023 | $11.24 | $11.35 | $10.72 | $11.02 | -2.65% | 3,637,990 |
| Jun 26, 2023 | $10.75 | $11.46 | $10.75 | $11.32 | +5.50% | 5,329,825 |
| Jun 20, 2023 | $11.31 | $11.42 | $10.65 | $10.73 | -5.13% | 5,245,930 |
| Jun 12, 2023 | $10.83 | $11.46 | $10.83 | $11.31 | +4.24% | 5,800,640 |
| Jun 5, 2023 | $10.73 | $11.16 | $10.46 | $10.85 | +1.12% | 4,966,525 |
| May 30, 2023 | $10.16 | $10.79 | $9.97 | $10.73 | +5.61% | 4,140,609 |
| May 22, 2023 | $10.10 | $10.50 | $9.79 | $10.16 | +0.69% | 4,851,824 |
| May 15, 2023 | $9.63 | $10.26 | $9.56 | $10.09 | +4.78% | 4,850,716 |
| May 8, 2023 | $9.63 | $9.65 | $9.30 | $9.63 | +1.16% | 4,266,781 |
| May 1, 2023 | $10.12 | $10.35 | $9.23 | $9.52 | -5.93% | 6,552,379 |
| Apr 24, 2023 | $9.46 | $10.13 | $9.13 | $10.12 | +6.75% | 10,662,740 |
| Apr 17, 2023 | $9.13 | $9.60 | $9.02 | $9.48 | +3.27% | 5,486,404 |
| Apr 10, 2023 | $9.07 | $9.40 | $8.58 | $9.18 | +1.21% | 7,120,323 |
| Apr 3, 2023 | $9.32 | $9.45 | $8.95 | $9.07 | -2.58% | 4,429,077 |
| Mar 27, 2023 | $9.35 | $9.53 | $8.96 | $9.31 | +1.86% | 7,333,560 |
| Mar 20, 2023 | $9.15 | $9.78 | $8.70 | $9.14 | +1.67% | 7,246,228 |
| Mar 13, 2023 | $9.94 | $10.55 | $8.96 | $8.99 | -10.72% | 13,888,110 |
| Mar 6, 2023 | $11.40 | $11.51 | $9.95 | $10.07 | -11.28% | 5,454,072 |
| Feb 27, 2023 | $11.67 | $11.73 | $11.00 | $11.35 | -1.82% | 4,032,643 |
| Feb 21, 2023 | $11.79 | $11.91 | $11.35 | $11.56 | -3.43% | 3,584,313 |
| Feb 13, 2023 | $11.71 | $12.05 | $11.56 | $11.97 | +2.05% | 3,660,462 |
| Feb 6, 2023 | $12.52 | $12.57 | $11.20 | $11.73 | -7.42% | 6,020,048 |
| Jan 30, 2023 | $11.89 | $12.75 | $11.78 | $12.67 | +5.58% | 5,162,386 |
| Jan 23, 2023 | $11.72 | $12.06 | $11.62 | $12.00 | +2.56% | 2,785,685 |
| Jan 17, 2023 | $11.71 | $11.87 | $11.28 | $11.70 | -0.34% | 2,925,273 |
| Jan 9, 2023 | $11.30 | $11.93 | $10.99 | $11.74 | +4.82% | 4,149,103 |
| Jan 3, 2023 | $10.92 | $11.31 | $10.80 | $11.20 | +4.09% | 3,407,451 |
| Dec 27, 2022 | $11.30 | $11.49 | $10.55 | $10.76 | -4.78% | 4,093,698 |
| Dec 19, 2022 | $11.19 | $11.52 | $10.84 | $11.30 | +1.35% | 4,457,122 |
| Dec 12, 2022 | $11.53 | $12.30 | $11.04 | $11.15 | -3.80% | 6,772,369 |
| Dec 5, 2022 | $12.01 | $12.05 | $11.16 | $11.59 | -4.29% | 4,632,083 |
| Nov 28, 2022 | $11.90 | $12.47 | $11.80 | $12.11 | +0.58% | 4,509,745 |
| Nov 21, 2022 | $11.80 | $12.13 | $11.71 | $12.04 | +1.52% | 2,213,921 |
| Nov 14, 2022 | $12.21 | $12.32 | $11.40 | $11.86 | -2.87% | 3,852,522 |
| Nov 7, 2022 | $11.22 | $12.43 | $11.05 | $12.21 | +9.90% | 4,918,944 |
| Oct 31, 2022 | $11.66 | $11.66 | $10.55 | $11.11 | -4.80% | 6,609,982 |
| Oct 24, 2022 | $9.48 | $11.85 | $9.26 | $11.67 | +22.84% | 8,972,103 |
| Oct 17, 2022 | $9.32 | $9.87 | $9.21 | $9.50 | +4.63% | 5,213,141 |
| Oct 10, 2022 | $8.56 | $9.61 | $8.28 | $9.08 | +7.20% | 9,163,481 |
| Oct 3, 2022 | $8.47 | $9.27 | $7.91 | $8.47 | +2.05% | 11,475,119 |
| Sep 26, 2022 | $10.20 | $10.29 | $8.20 | $8.30 | -19.02% | 10,290,416 |
| Sep 19, 2022 | $11.08 | $11.37 | $10.06 | $10.25 | -8.32% | 5,533,936 |
| Sep 12, 2022 | $11.49 | $11.63 | $10.89 | $11.18 | -1.76% | 7,003,270 |
| Sep 6, 2022 | $11.00 | $11.40 | $10.69 | $11.38 | +0.80% | 4,246,970 |
| Aug 29, 2022 | $12.35 | $12.44 | $11.21 | $11.29 | -9.39% | 5,921,330 |
| Aug 22, 2022 | $12.42 | $12.78 | $12.26 | $12.46 | -1.03% | 3,477,219 |
| Aug 15, 2022 | $12.95 | $13.10 | $12.57 | $12.59 | -3.15% | 5,196,620 |
| Aug 8, 2022 | $12.54 | $13.02 | $12.47 | $13.00 | +4.08% | 4,117,956 |
| Aug 1, 2022 | $12.74 | $12.85 | $12.11 | $12.49 | -2.27% | 4,095,519 |
| Jul 25, 2022 | $11.37 | $12.93 | $11.36 | $12.78 | +11.91% | 5,803,343 |
| Jul 18, 2022 | $10.75 | $11.51 | $10.53 | $11.42 | +7.43% | 5,024,108 |
| Jul 11, 2022 | $10.74 | $10.82 | $10.30 | $10.63 | -1.02% | 3,650,057 |
| Jul 5, 2022 | $10.69 | $10.89 | $10.44 | $10.74 | -0.92% | 3,177,884 |
| Jun 27, 2022 | $11.15 | $11.24 | $10.06 | $10.84 | -2.17% | 6,100,075 |
| Jun 21, 2022 | $10.01 | $11.19 | $9.96 | $11.08 | +13.52% | 5,690,742 |
| Jun 13, 2022 | $11.63 | $11.64 | $9.41 | $9.76 | -17.50% | 11,129,864 |
| Jun 6, 2022 | $12.51 | $12.56 | $11.73 | $11.83 | -4.75% | 3,794,742 |
| May 31, 2022 | $12.76 | $12.83 | $12.38 | $12.42 | -2.66% | 3,345,925 |
| May 23, 2022 | $12.06 | $12.79 | $11.83 | $12.76 | +6.87% | 4,002,843 |
| May 16, 2022 | $12.28 | $12.79 | $11.70 | $11.94 | -2.53% | 6,086,673 |
| May 9, 2022 | $12.31 | $12.40 | $11.54 | $12.25 | -1.53% | 6,777,312 |
| May 2, 2022 | $12.14 | $12.84 | $11.73 | $12.44 | +3.32% | 5,407,710 |
| Apr 25, 2022 | $13.25 | $13.34 | $12.04 | $12.04 | -9.88% | 7,280,114 |
| Apr 18, 2022 | $13.96 | $14.10 | $13.36 | $13.36 | -4.37% | 5,309,264 |
| Apr 11, 2022 | $13.44 | $14.09 | $13.41 | $13.97 | +4.18% | 3,652,151 |
| Apr 4, 2022 | $14.16 | $14.26 | $13.18 | $13.41 | -5.30% | 5,350,561 |
| Mar 28, 2022 | $14.33 | $14.55 | $13.76 | $14.16 | -1.19% | 6,010,864 |
| Mar 21, 2022 | $13.93 | $14.33 | $13.85 | $14.33 | +2.87% | 5,467,189 |
| Mar 14, 2022 | $13.53 | $13.99 | $13.34 | $13.93 | +4.03% | 5,076,327 |
| Mar 7, 2022 | $13.32 | $13.50 | $12.94 | $13.39 | +0.37% | 4,360,517 |
| Feb 28, 2022 | $12.89 | $13.47 | $12.74 | $13.34 | +2.54% | 4,957,477 |
| Feb 22, 2022 | $13.45 | $13.47 | $12.10 | $13.01 | -3.41% | 5,526,648 |
| Feb 14, 2022 | $12.80 | $13.61 | $12.80 | $13.47 | +6.40% | 8,857,493 |
| Feb 7, 2022 | $13.28 | $13.59 | $12.51 | $12.66 | -4.09% | 8,633,794 |
| Jan 31, 2022 | $13.21 | $13.71 | $13.04 | $13.20 | -0.68% | 7,563,651 |
| Jan 24, 2022 | $13.11 | $13.68 | $12.66 | $13.29 | +0.08% | 6,261,609 |
| Jan 18, 2022 | $14.05 | $14.26 | $13.26 | $13.28 | -5.28% | 5,206,276 |
| Jan 10, 2022 | $13.68 | $14.14 | $13.59 | $14.02 | +2.26% | 4,725,025 |
| Jan 3, 2022 | $13.27 | $13.77 | $13.27 | $13.71 | +4.18% | 5,330,826 |
| Dec 27, 2021 | $13.46 | $13.68 | $13.04 | $13.16 | -2.23% | 5,320,493 |
| Dec 20, 2021 | $12.85 | $13.60 | $12.44 | $13.46 | +3.70% | 4,225,115 |
| Dec 13, 2021 | $13.31 | $13.37 | $12.76 | $12.98 | -3.28% | 7,853,186 |
| Dec 6, 2021 | $13.83 | $14.20 | $13.34 | $13.42 | -1.03% | 5,595,086 |
| Nov 29, 2021 | $14.17 | $14.17 | $13.34 | $13.56 | -3.21% | 6,007,183 |
| Nov 22, 2021 | $14.30 | $14.39 | $13.53 | $14.01 | -1.34% | 3,235,972 |
| Nov 15, 2021 | $15.15 | $15.25 | $14.04 | $14.20 | -6.15% | 9,768,797 |
| Nov 8, 2021 | $15.69 | $15.76 | $15.07 | $15.13 | -3.26% | 3,886,016 |
| Nov 1, 2021 | $15.17 | $15.64 | $15.02 | $15.64 | +3.30% | 4,812,600 |
| Oct 25, 2021 | $15.50 | $15.66 | $14.92 | $15.14 | -2.32% | 4,425,680 |
| Oct 18, 2021 | $15.28 | $15.71 | $15.24 | $15.50 | +1.17% | 2,617,966 |
| Oct 11, 2021 | $15.15 | $15.98 | $15.03 | $15.32 | +1.32% | 2,566,577 |
| Oct 4, 2021 | $15.17 | $15.38 | $14.86 | $15.12 | -0.07% | 2,527,492 |
| Sep 27, 2021 | $15.35 | $15.66 | $14.83 | $15.13 | -0.85% | 4,084,610 |
| Sep 20, 2021 | $14.95 | $15.33 | $14.66 | $15.26 | +0.26% | 3,877,601 |
| Sep 13, 2021 | $14.94 | $15.29 | $14.81 | $15.22 | +2.77% | 3,753,662 |
| Sep 7, 2021 | $15.50 | $15.62 | $14.81 | $14.81 | -4.39% | 2,955,316 |
| Aug 30, 2021 | $15.60 | $15.72 | $15.36 | $15.49 | -0.39% | 2,454,725 |
| Aug 23, 2021 | $15.08 | $15.59 | $15.00 | $15.55 | +3.81% | 2,832,903 |
| Aug 16, 2021 | $15.20 | $15.30 | $14.60 | $14.98 | -1.77% | 3,548,245 |
| Aug 9, 2021 | $15.32 | $15.41 | $15.04 | $15.25 | -0.91% | 2,681,725 |
| Aug 2, 2021 | $15.24 | $15.61 | $14.81 | $15.39 | +1.12% | 3,828,972 |
| Jul 26, 2021 | $15.59 | $15.92 | $15.09 | $15.22 | -1.93% | 4,784,016 |
| Jul 19, 2021 | $14.98 | $15.90 | $14.61 | $15.52 | +1.44% | 5,102,945 |
| Jul 12, 2021 | $15.70 | $15.82 | $15.09 | $15.30 | -2.49% | 4,496,769 |
| Jul 6, 2021 | $15.83 | $15.87 | $14.79 | $15.69 | -0.76% | 3,833,048 |
| Jun 28, 2021 | $16.52 | $16.52 | $15.74 | $15.81 | -4.30% | 3,148,965 |
| Jun 21, 2021 | $15.92 | $16.71 | $15.91 | $16.52 | +3.90% | 4,682,413 |
| Jun 14, 2021 | $16.69 | $16.94 | $15.71 | $15.90 | -3.99% | 5,282,070 |
| Jun 7, 2021 | $16.06 | $16.75 | $16.05 | $16.56 | +3.24% | 4,523,135 |
| Jun 1, 2021 | $15.53 | $16.10 | $15.30 | $16.04 | +2.49% | 3,224,070 |
| May 24, 2021 | $15.40 | $15.70 | $15.18 | $15.65 | +1.95% | 3,258,502 |
| May 17, 2021 | $15.09 | $15.50 | $14.72 | $15.35 | +0.99% | 4,356,226 |
| May 10, 2021 | $15.37 | $15.44 | $14.31 | $15.20 | -0.59% | 4,536,844 |
| May 3, 2021 | $15.35 | $15.44 | $14.94 | $15.29 | +0.53% | 4,198,282 |
| Apr 26, 2021 | $15.21 | $15.54 | $14.93 | $15.21 | +0.66% | 5,330,118 |
| Apr 19, 2021 | $14.95 | $15.29 | $14.27 | $15.11 | +1.07% | 4,311,896 |
| Apr 12, 2021 | $14.50 | $15.17 | $14.41 | $14.95 | +3.25% | 3,556,410 |
| Apr 5, 2021 | $14.28 | $14.48 | $14.00 | $14.48 | +1.90% | 3,235,803 |
| Mar 29, 2021 | $14.50 | $14.65 | $13.86 | $14.21 | -2.07% | 4,042,744 |
| Mar 22, 2021 | $14.67 | $14.67 | $13.67 | $14.51 | -0.82% | 5,812,614 |
| Mar 15, 2021 | $14.65 | $15.11 | $14.28 | $14.63 | -0.14% | 6,406,705 |
| Mar 8, 2021 | $13.87 | $14.74 | $13.81 | $14.65 | +6.55% | 4,741,539 |
| Mar 1, 2021 | $13.50 | $14.10 | $13.08 | $13.75 | +3.46% | 4,889,560 |
| Feb 22, 2021 | $12.85 | $13.86 | $12.77 | $13.29 | +3.10% | 4,450,383 |
| Feb 16, 2021 | $13.00 | $13.15 | $12.55 | $12.89 | +0.16% | 3,038,837 |
| Feb 8, 2021 | $11.94 | $12.98 | $11.94 | $12.87 | +8.15% | 3,990,909 |
| Feb 1, 2021 | $11.25 | $12.08 | $11.02 | $11.90 | +6.44% | 5,145,446 |
| Jan 25, 2021 | $11.75 | $11.98 | $11.18 | $11.18 | -5.57% | 6,274,173 |
| Jan 19, 2021 | $11.55 | $11.84 | $11.46 | $11.84 | +2.96% | 3,038,159 |
| Jan 11, 2021 | $11.22 | $11.74 | $11.19 | $11.50 | +1.68% | 3,670,682 |
| Jan 4, 2021 | $11.33 | $11.72 | $10.69 | $11.31 | +1.25% | 6,198,416 |
| Dec 28, 2020 | $11.55 | $11.80 | $11.03 | $11.17 | -3.21% | 4,418,267 |
| Dec 21, 2020 | $11.43 | $11.70 | $11.25 | $11.54 | -0.26% | 3,865,411 |
| Dec 14, 2020 | $11.31 | $12.05 | $11.24 | $11.57 | +2.39% | 10,479,157 |
| Dec 7, 2020 | $11.47 | $11.51 | $11.05 | $11.30 | -1.82% | 4,791,783 |
| Nov 30, 2020 | $11.20 | $11.60 | $10.74 | $11.51 | +2.77% | 5,794,310 |
| Nov 23, 2020 | $10.74 | $11.71 | $10.74 | $11.20 | +5.36% | 4,512,137 |
| Nov 16, 2020 | $10.72 | $11.17 | $10.48 | $10.63 | +3.81% | 5,118,155 |
| Nov 9, 2020 | $9.08 | $11.21 | $9.08 | $10.24 | +18.52% | 9,499,814 |
| Nov 2, 2020 | $8.85 | $9.29 | $8.63 | $8.64 | -0.69% | 5,115,083 |
| Oct 26, 2020 | $9.04 | $9.54 | $8.32 | $8.70 | -5.23% | 7,604,410 |
| Oct 19, 2020 | $9.14 | $9.22 | $8.76 | $9.18 | +0.44% | 4,968,732 |
| Oct 12, 2020 | $9.21 | $9.46 | $9.00 | $9.14 | -1.08% | 3,967,134 |
| Oct 5, 2020 | $9.52 | $9.70 | $9.08 | $9.24 | -2.12% | 5,686,582 |
| Sep 28, 2020 | $9.18 | $9.57 | $8.78 | $9.44 | +4.08% | 7,279,469 |
| Sep 21, 2020 | $9.30 | $9.30 | $8.41 | $9.07 | -4.12% | 7,451,098 |
| Sep 14, 2020 | $8.81 | $9.64 | $8.79 | $9.46 | +7.87% | 10,594,719 |
| Sep 8, 2020 | $9.03 | $9.19 | $8.67 | $8.77 | -3.84% | 5,997,572 |
| Aug 31, 2020 | $9.21 | $9.28 | $8.82 | $9.12 | -1.72% | 5,332,249 |
| Aug 24, 2020 | $8.99 | $9.46 | $8.87 | $9.28 | +3.69% | 3,880,017 |
| Aug 17, 2020 | $9.40 | $9.50 | $8.85 | $8.95 | -5.09% | 4,164,026 |
| Aug 10, 2020 | $9.53 | $10.15 | $9.09 | $9.43 | -0.63% | 6,431,177 |
| Aug 3, 2020 | $9.33 | $9.65 | $8.94 | $9.49 | +2.04% | 6,686,954 |
| Jul 27, 2020 | $9.08 | $9.92 | $8.95 | $9.30 | +1.86% | 6,259,531 |
| Jul 20, 2020 | $9.28 | $9.67 | $9.03 | $9.13 | -2.35% | 3,595,975 |
| Jul 13, 2020 | $9.25 | $9.83 | $8.97 | $9.35 | +2.30% | 4,927,056 |
| Jul 6, 2020 | $9.48 | $9.79 | $8.67 | $9.14 | -2.25% | 6,393,772 |
| Jun 29, 2020 | $9.65 | $10.17 | $9.24 | $9.35 | -5.94% | 5,611,696 |
| Jun 22, 2020 | $9.70 | $10.17 | $9.04 | $9.94 | +1.12% | 8,287,290 |
| Jun 15, 2020 | $9.21 | $10.67 | $9.10 | $9.83 | -0.10% | 8,252,843 |
| Jun 8, 2020 | $11.53 | $12.21 | $8.92 | $9.84 | -9.97% | 10,362,322 |
| Jun 1, 2020 | $8.15 | $11.84 | $8.04 | $10.93 | +32.81% | 8,678,207 |
| May 26, 2020 | $8.83 | $9.06 | $8.14 | $8.23 | -0.48% | 8,464,327 |
| May 18, 2020 | $7.53 | $8.34 | $7.29 | $8.27 | +17.81% | 9,557,993 |
| May 11, 2020 | $7.64 | $7.86 | $6.29 | $7.02 | -10.00% | 13,400,269 |
| May 4, 2020 | $7.85 | $8.30 | $7.54 | $7.80 | -4.29% | 6,601,291 |
| Apr 27, 2020 | $7.16 | $9.14 | $7.01 | $8.15 | +13.83% | 8,347,586 |
| Apr 20, 2020 | $7.87 | $8.11 | $6.88 | $7.16 | -13.94% | 7,291,573 |
| Apr 13, 2020 | $9.15 | $9.52 | $7.66 | $8.32 | -10.25% | 11,777,384 |
| Apr 6, 2020 | $5.84 | $9.50 | $5.54 | $9.27 | +74.58% | 15,024,233 |
| Mar 30, 2020 | $8.28 | $8.29 | $4.78 | $5.31 | -40.60% | 17,363,386 |
| Mar 23, 2020 | $6.94 | $11.49 | $4.12 | $8.94 | +27.90% | 34,024,728 |
| Mar 16, 2020 | $10.50 | $10.69 | $5.50 | $6.99 | -40.76% | 22,616,440 |
| Mar 9, 2020 | $15.44 | $15.57 | $10.25 | $11.80 | -27.83% | 12,800,660 |
| Mar 2, 2020 | $16.21 | $17.33 | $15.57 | $16.35 | +0.93% | 9,941,977 |
| Feb 24, 2020 | $18.05 | $18.18 | $15.79 | $16.20 | -11.33% | 17,868,344 |
| Feb 18, 2020 | $18.26 | $18.51 | $18.19 | $18.27 | -0.71% | 6,120,047 |
| Feb 10, 2020 | $18.49 | $18.74 | $18.03 | $18.40 | -0.49% | 8,025,189 |
| Feb 3, 2020 | $18.30 | $18.76 | $18.26 | $18.49 | +1.15% | 4,804,312 |
| Jan 27, 2020 | $18.20 | $18.43 | $18.19 | $18.28 | -0.33% | 3,618,974 |
| Jan 21, 2020 | $18.37 | $18.49 | $18.20 | $18.34 | -0.27% | 3,264,593 |
| Jan 13, 2020 | $18.16 | $18.46 | $18.10 | $18.39 | +1.21% | 5,880,310 |
| Jan 6, 2020 | $18.22 | $18.32 | $18.01 | $18.17 | -0.55% | 5,021,897 |
| Dec 30, 2019 | $18.50 | $18.53 | $18.14 | $18.27 | -3.49% | 3,979,239 |
| Dec 23, 2019 | $18.81 | $18.95 | $18.66 | $18.93 | +0.85% | 3,541,057 |
| Dec 16, 2019 | $18.57 | $18.81 | $18.51 | $18.77 | +1.68% | 9,486,199 |
| Dec 9, 2019 | $18.53 | $18.58 | $18.38 | $18.46 | -0.38% | 3,875,080 |
| Dec 2, 2019 | $18.31 | $18.62 | $18.21 | $18.53 | +1.42% | 4,875,994 |
| Nov 25, 2019 | $17.85 | $18.32 | $17.85 | $18.27 | +1.78% | 3,332,133 |
| Nov 18, 2019 | $17.90 | $18.10 | $17.87 | $17.95 | +0.22% | 4,935,856 |
| Nov 11, 2019 | $18.01 | $18.09 | $17.82 | $17.91 | -0.72% | 4,346,185 |
| Nov 4, 2019 | $18.32 | $18.39 | $17.97 | $18.04 | -1.42% | 6,793,991 |
| Oct 28, 2019 | $18.17 | $18.37 | $18.06 | $18.30 | +0.77% | 6,404,458 |
| Oct 21, 2019 | $19.03 | $19.15 | $18.15 | $18.16 | -4.57% | 7,283,481 |
| Oct 14, 2019 | $18.90 | $19.07 | $18.83 | $19.03 | +0.63% | 4,069,561 |
| Oct 7, 2019 | $18.83 | $19.04 | $18.68 | $18.91 | +0.48% | 4,137,868 |
| Sep 30, 2019 | $19.21 | $19.25 | $18.59 | $18.82 | -1.62% | 5,501,274 |
| Sep 23, 2019 | $19.54 | $19.74 | $19.11 | $19.13 | -2.10% | 4,832,470 |
| Sep 16, 2019 | $19.28 | $19.76 | $19.24 | $19.54 | +1.30% | 5,289,387 |
| Sep 9, 2019 | $19.04 | $19.43 | $19.01 | $19.29 | +1.47% | 5,345,824 |
| Sep 3, 2019 | $18.52 | $19.08 | $18.49 | $19.01 | +2.48% | 3,542,717 |
| Aug 26, 2019 | $18.73 | $18.80 | $18.38 | $18.55 | -0.64% | 4,172,277 |
| Aug 19, 2019 | $18.70 | $19.04 | $18.62 | $18.67 | +0.54% | 4,467,476 |
| Aug 12, 2019 | $18.90 | $18.97 | $18.36 | $18.57 | -2.01% | 4,697,249 |
| Aug 5, 2019 | $18.72 | $19.06 | $18.29 | $18.95 | +0.53% | 5,397,260 |
| Jul 29, 2019 | $18.58 | $18.92 | $18.58 | $18.85 | +1.45% | 6,824,629 |
| Jul 22, 2019 | $18.59 | $18.90 | $18.46 | $18.58 | -0.05% | 5,425,616 |
| Jul 15, 2019 | $18.78 | $18.78 | $18.52 | $18.59 | -0.64% | 3,310,218 |
| Jul 8, 2019 | $18.44 | $18.76 | $18.36 | $18.71 | +1.46% | 4,700,098 |
| Jul 1, 2019 | $18.45 | $18.52 | $18.25 | $18.44 | +0.27% | 3,260,347 |
| Jun 24, 2019 | $18.78 | $18.89 | $18.14 | $18.39 | -1.71% | 8,169,340 |
| Jun 17, 2019 | $18.82 | $18.92 | $18.57 | $18.71 | -0.43% | 7,492,600 |
| Jun 10, 2019 | $18.70 | $18.86 | $18.56 | $18.79 | +0.91% | 4,835,045 |
| Jun 3, 2019 | $18.34 | $18.73 | $18.34 | $18.62 | +1.31% | 4,756,684 |
| May 28, 2019 | $18.75 | $18.79 | $18.23 | $18.38 | -2.03% | 4,553,932 |
| May 20, 2019 | $18.57 | $18.77 | $18.47 | $18.76 | +1.30% | 6,163,423 |
| May 13, 2019 | $18.40 | $18.77 | $18.40 | $18.52 | -0.59% | 9,204,020 |
| May 6, 2019 | $18.89 | $19.15 | $18.01 | $18.63 | -2.20% | 22,634,202 |
| Apr 29, 2019 | $18.88 | $19.19 | $18.60 | $19.05 | +1.01% | 6,512,538 |
| Apr 22, 2019 | $18.45 | $18.89 | $18.36 | $18.86 | +2.06% | 5,134,546 |
| Apr 15, 2019 | $18.61 | $18.61 | $18.34 | $18.48 | -0.65% | 3,356,867 |
| Apr 8, 2019 | $18.41 | $18.62 | $18.29 | $18.60 | +0.87% | 3,529,983 |
| Apr 1, 2019 | $18.25 | $18.44 | $18.23 | $18.44 | +1.32% | 3,348,397 |
| Mar 25, 2019 | $18.37 | $18.61 | $18.08 | $18.20 | -0.87% | 5,524,244 |
| Mar 18, 2019 | $18.44 | $18.65 | $18.29 | $18.36 | -0.43% | 5,267,305 |
| Mar 11, 2019 | $18.06 | $18.45 | $17.99 | $18.44 | +2.56% | 5,075,200 |
| Mar 4, 2019 | $18.11 | $18.30 | $17.90 | $17.98 | -0.61% | 3,567,014 |
| Feb 25, 2019 | $18.22 | $18.35 | $17.93 | $18.09 | -0.28% | 3,914,767 |
| Feb 19, 2019 | $17.90 | $18.17 | $17.84 | $18.14 | +1.34% | 3,747,332 |
| Feb 11, 2019 | $18.49 | $18.51 | $17.80 | $17.90 | -2.98% | 7,077,965 |
| Feb 4, 2019 | $18.13 | $18.50 | $18.06 | $18.45 | +1.88% | 4,401,141 |
| Jan 28, 2019 | $17.75 | $18.21 | $17.69 | $18.11 | +1.97% | 4,415,033 |
| Jan 22, 2019 | $17.72 | $17.79 | $17.46 | $17.76 | 0.00% | 3,271,585 |
| Jan 14, 2019 | $17.40 | $17.89 | $17.39 | $17.76 | +1.89% | 4,994,119 |
| Jan 7, 2019 | $17.07 | $17.51 | $16.99 | $17.43 | +2.59% | 6,672,579 |
| Dec 31, 2018 | $16.83 | $17.09 | $16.43 | $16.99 | +0.95% | 5,305,094 |
| Dec 24, 2018 | $16.77 | $17.48 | $16.41 | $16.83 | -0.24% | 6,404,214 |
| Dec 17, 2018 | $18.64 | $18.68 | $16.77 | $16.87 | -9.59% | 12,562,509 |
| Dec 10, 2018 | $18.75 | $18.93 | $18.46 | $18.66 | -0.16% | 4,433,734 |
| Dec 3, 2018 | $18.98 | $19.19 | $18.63 | $18.69 | -1.32% | 5,437,402 |
| Nov 26, 2018 | $18.57 | $19.11 | $18.51 | $18.94 | +2.32% | 6,015,301 |
| Nov 19, 2018 | $18.60 | $18.67 | $18.27 | $18.51 | -0.48% | 2,864,467 |
| Nov 12, 2018 | $18.92 | $19.00 | $18.38 | $18.60 | -1.59% | 5,647,880 |
| Nov 5, 2018 | $18.72 | $18.94 | $18.59 | $18.90 | +1.07% | 3,093,129 |
| Oct 29, 2018 | $18.39 | $18.85 | $18.13 | $18.70 | +2.13% | 5,060,470 |
| Oct 22, 2018 | $18.60 | $18.85 | $18.15 | $18.31 | -1.40% | 5,732,406 |
| Oct 15, 2018 | $18.42 | $18.91 | $18.35 | $18.57 | +0.92% | 3,897,361 |
| Oct 8, 2018 | $18.66 | $18.98 | $18.23 | $18.40 | -1.50% | 5,329,523 |
| Oct 1, 2018 | $18.87 | $18.98 | $18.25 | $18.68 | -1.01% | 6,900,619 |
| Sep 24, 2018 | $19.40 | $19.42 | $18.75 | $18.87 | -2.58% | 4,390,767 |
| Sep 17, 2018 | $19.49 | $19.49 | $19.02 | $19.37 | -0.51% | 5,813,248 |
| Sep 10, 2018 | $19.38 | $19.56 | $19.27 | $19.47 | +0.72% | 3,123,345 |
| Sep 4, 2018 | $19.43 | $19.57 | $19.29 | $19.33 | -0.51% | 3,638,818 |
| Aug 27, 2018 | $19.38 | $19.50 | $19.30 | $19.43 | +0.41% | 2,908,623 |
| Aug 20, 2018 | $19.25 | $19.50 | $19.23 | $19.35 | +0.57% | 2,926,356 |
| Aug 13, 2018 | $18.69 | $19.25 | $18.65 | $19.24 | +3.00% | 5,194,015 |
| Aug 6, 2018 | $18.99 | $19.05 | $18.65 | $18.68 | -1.53% | 4,587,633 |
| Jul 30, 2018 | $18.85 | $19.17 | $18.83 | $18.97 | +0.64% | 6,788,607 |
| Jul 23, 2018 | $18.85 | $19.09 | $18.60 | $18.85 | +0.05% | 5,497,709 |
| Jul 16, 2018 | $18.75 | $18.89 | $18.60 | $18.84 | +0.75% | 3,665,317 |
| Jul 9, 2018 | $18.93 | $18.95 | $18.67 | $18.70 | -1.01% | 4,188,584 |
| Jul 2, 2018 | $18.26 | $18.92 | $18.25 | $18.89 | +3.34% | 4,075,265 |
| Jun 25, 2018 | $18.79 | $18.83 | $18.10 | $18.28 | -2.61% | 7,069,557 |
| Jun 18, 2018 | $18.79 | $18.96 | $18.74 | $18.77 | -0.05% | 6,705,948 |
| Jun 11, 2018 | $18.85 | $18.90 | $18.67 | $18.78 | -0.27% | 5,885,487 |
| Jun 4, 2018 | $18.72 | $18.87 | $18.63 | $18.83 | +0.59% | 5,600,684 |
| May 29, 2018 | $18.56 | $18.75 | $18.54 | $18.72 | +0.75% | 4,336,361 |
| May 21, 2018 | $18.44 | $18.64 | $18.36 | $18.58 | +0.76% | 3,624,717 |
| May 14, 2018 | $18.26 | $18.46 | $18.22 | $18.44 | +0.99% | 5,685,378 |
| May 7, 2018 | $18.18 | $18.31 | $18.01 | $18.26 | +0.77% | 6,174,840 |
| Apr 30, 2018 | $18.00 | $18.22 | $17.78 | $18.12 | +0.89% | 8,113,316 |
| Apr 23, 2018 | $17.81 | $17.99 | $17.71 | $17.96 | +0.90% | 4,481,269 |
| Apr 16, 2018 | $17.88 | $18.01 | $17.80 | $17.80 | -0.06% | 6,323,567 |
| Apr 9, 2018 | $17.98 | $18.03 | $17.80 | $17.81 | -0.67% | 5,599,183 |
| Apr 2, 2018 | $17.98 | $18.07 | $17.75 | $17.93 | -0.28% | 7,742,927 |
| Mar 26, 2018 | $18.25 | $18.29 | $17.77 | $17.98 | -0.94% | 7,806,267 |
| Mar 19, 2018 | $18.47 | $18.63 | $18.06 | $18.15 | -1.73% | 14,258,761 |
| Mar 12, 2018 | $18.68 | $18.81 | $18.07 | $18.47 | -0.86% | 30,524,455 |
| Mar 5, 2018 | $18.42 | $18.71 | $18.41 | $18.63 | +1.14% | 9,048,206 |
| Feb 26, 2018 | $18.50 | $18.58 | $18.15 | $18.42 | -0.16% | 6,654,419 |
| Feb 20, 2018 | $18.67 | $18.69 | $18.32 | $18.45 | -1.28% | 6,227,897 |
| Feb 12, 2018 | $17.64 | $18.71 | $17.56 | $18.69 | +5.59% | 9,559,437 |
| Feb 5, 2018 | $18.09 | $18.11 | $17.56 | $17.70 | -2.43% | 10,873,947 |
| Jan 29, 2018 | $18.39 | $18.44 | $18.09 | $18.14 | -1.47% | 7,238,267 |
| Jan 22, 2018 | $18.35 | $18.58 | $18.31 | $18.41 | +0.55% | 3,733,122 |
| Jan 16, 2018 | $18.39 | $18.49 | $18.24 | $18.31 | -0.05% | 5,589,835 |
| Jan 8, 2018 | $18.17 | $18.45 | $18.10 | $18.32 | +0.66% | 8,146,282 |
| Jan 2, 2018 | $18.46 | $18.49 | $18.13 | $18.20 | -1.36% | 5,487,520 |
| Dec 26, 2017 | $18.97 | $19.06 | $18.45 | $18.45 | -2.33% | 4,169,201 |
| Dec 18, 2017 | $18.87 | $18.95 | $18.54 | $18.89 | +0.43% | 5,441,517 |
| Dec 11, 2017 | $18.68 | $18.89 | $18.55 | $18.81 | +0.70% | 7,399,794 |
| Dec 4, 2017 | $18.74 | $18.76 | $18.52 | $18.68 | +0.43% | 3,668,549 |
| Nov 27, 2017 | $18.65 | $18.74 | $18.35 | $18.60 | +0.05% | 5,429,206 |
| Nov 20, 2017 | $18.41 | $18.72 | $18.39 | $18.59 | +0.98% | 2,716,306 |
| Nov 13, 2017 | $18.15 | $18.50 | $18.11 | $18.41 | +1.27% | 3,405,130 |
| Nov 6, 2017 | $18.35 | $18.35 | $18.08 | $18.18 | -0.93% | 5,556,366 |
| Oct 30, 2017 | $18.10 | $18.41 | $18.04 | $18.35 | +0.82% | 5,470,565 |
| Oct 23, 2017 | $18.49 | $18.50 | $17.95 | $18.20 | -1.30% | 5,803,459 |
| Oct 16, 2017 | $18.35 | $18.48 | $18.27 | $18.44 | +0.66% | 4,280,707 |
| Oct 9, 2017 | $18.20 | $18.35 | $18.18 | $18.32 | +0.66% | 3,813,435 |
| Oct 2, 2017 | $18.11 | $18.30 | $18.08 | $18.20 | +0.50% | 5,245,931 |
| Sep 25, 2017 | $18.36 | $18.72 | $17.96 | $18.11 | -1.31% | 7,564,131 |
| Sep 18, 2017 | $18.00 | $18.39 | $17.95 | $18.35 | +2.11% | 9,749,860 |
| Sep 11, 2017 | $17.85 | $18.07 | $17.81 | $17.97 | +1.24% | 7,852,845 |
| Sep 5, 2017 | $18.18 | $18.21 | $17.71 | $17.75 | -2.37% | 5,602,840 |
| Aug 28, 2017 | $17.86 | $18.21 | $17.75 | $18.18 | +1.91% | 4,758,942 |
| Aug 21, 2017 | $17.90 | $18.01 | $17.78 | $17.84 | -0.45% | 5,224,389 |
| Aug 14, 2017 | $18.00 | $18.26 | $17.82 | $17.92 | -0.33% | 7,304,878 |
| Aug 7, 2017 | $18.05 | $18.24 | $17.82 | $17.98 | -0.17% | 4,826,204 |
| Jul 31, 2017 | $17.93 | $18.09 | $17.73 | $18.01 | +0.73% | 5,852,837 |
| Jul 24, 2017 | $18.24 | $18.25 | $17.80 | $17.88 | -1.92% | 5,422,550 |
| Jul 17, 2017 | $18.31 | $18.35 | $17.89 | $18.23 | -0.55% | 6,036,065 |
| Jul 10, 2017 | $18.34 | $18.54 | $18.13 | $18.33 | 0.00% | 5,143,797 |
| Jul 3, 2017 | $18.58 | $18.80 | $18.27 | $18.33 | -1.19% | 4,110,661 |
| Jun 26, 2017 | $19.23 | $19.23 | $18.39 | $18.55 | -3.23% | 5,508,956 |
| Jun 19, 2017 | $19.06 | $19.26 | $18.97 | $19.17 | +1.05% | 6,876,244 |
| Jun 12, 2017 | $18.60 | $19.01 | $18.56 | $18.97 | +2.43% | 10,120,196 |
| Jun 5, 2017 | $18.50 | $18.58 | $18.16 | $18.52 | 0.00% | 8,248,014 |
| May 30, 2017 | $18.99 | $19.04 | $18.16 | $18.52 | -2.47% | 25,379,708 |
| May 22, 2017 | $18.25 | $19.02 | $18.24 | $18.99 | +4.23% | 7,093,101 |
| May 15, 2017 | $18.16 | $18.37 | $18.08 | $18.22 | +0.33% | 6,018,787 |
| May 8, 2017 | $18.60 | $18.68 | $18.13 | $18.16 | -2.31% | 4,825,786 |
| May 1, 2017 | $19.33 | $19.37 | $18.25 | $18.59 | -3.63% | 11,560,895 |
| Apr 24, 2017 | $18.83 | $19.92 | $18.75 | $19.29 | +2.44% | 24,287,588 |
| Apr 17, 2017 | $18.81 | $19.00 | $18.72 | $18.83 | +0.59% | 3,873,084 |
| Apr 10, 2017 | $18.80 | $18.89 | $18.69 | $18.72 | -0.21% | 3,997,349 |
| Apr 3, 2017 | $18.84 | $18.93 | $18.57 | $18.76 | -0.27% | 4,178,633 |
| Mar 27, 2017 | $18.60 | $19.03 | $18.46 | $18.81 | +1.24% | 6,924,000 |
| Mar 20, 2017 | $18.42 | $18.72 | $18.22 | $18.58 | +1.31% | 4,999,127 |
| Mar 13, 2017 | $17.96 | $18.38 | $17.75 | $18.34 | +2.34% | 7,447,868 |
| Mar 6, 2017 | $18.20 | $18.38 | $17.76 | $17.92 | -1.38% | 5,029,676 |
| Feb 27, 2017 | $17.99 | $18.47 | $17.92 | $18.17 | +1.11% | 7,618,747 |
| Feb 21, 2017 | $17.85 | $18.09 | $17.80 | $17.97 | +0.96% | 3,645,243 |
| Feb 13, 2017 | $17.79 | $17.95 | $17.44 | $17.80 | +0.23% | 6,336,160 |
| Feb 6, 2017 | $17.53 | $17.77 | $17.47 | $17.76 | +1.54% | 3,641,340 |
| Jan 30, 2017 | $17.36 | $17.53 | $17.07 | $17.49 | +0.69% | 5,384,881 |
| Jan 23, 2017 | $17.10 | $17.46 | $17.05 | $17.37 | +2.12% | 4,448,609 |
| Jan 17, 2017 | $17.15 | $17.21 | $16.98 | $17.01 | -0.47% | 3,193,121 |
| Jan 9, 2017 | $17.05 | $17.13 | $16.84 | $17.09 | +0.18% | 4,481,811 |
| Jan 3, 2017 | $16.64 | $17.16 | $16.62 | $17.06 | +2.65% | 4,300,469 |
| Dec 27, 2016 | $17.01 | $17.08 | $16.46 | $16.62 | -2.12% | 4,882,754 |
| Dec 19, 2016 | $16.87 | $17.13 | $16.83 | $16.98 | +1.13% | 5,373,084 |
| Dec 12, 2016 | $18.05 | $18.09 | $16.57 | $16.79 | -6.98% | 16,569,410 |
| Dec 5, 2016 | $17.19 | $18.10 | $17.17 | $18.05 | +5.62% | 3,657,897 |
| Nov 28, 2016 | $17.30 | $17.52 | $16.97 | $17.09 | -0.98% | 2,890,141 |
| Nov 21, 2016 | $17.38 | $17.38 | $17.00 | $17.26 | -0.23% | 2,343,226 |
| Nov 14, 2016 | $16.92 | $17.34 | $16.89 | $17.30 | – | 4,783,107 |
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% |