2m 2m 2m 2m 2m 2m 2m
Apollo Cmmc REIT (ARI)
NYSE
$6.83+$0.02 (+0.29%)
Price as of Aug 03, 2026 7:34 PM EDT- $866.9MMarket Cap
- 14.91%1-Year Change
- REIT - MortgageIndustry
Apollo Cmmc REIT (ARI)
$6.83+$0.02 (+0.29%)
- 1 Month+1.74%Low Price$6.50High Price$6.84
- 3 Months-4.25%Low Price$6.50High Price$7.11
- 1 Year+14.91%Low Price$6.50High Price$7.23
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 6.61 | 6.85 | 6.61 | 6.81 | +2.87% | 4,460,390 |
07/31/2026 | 6.54 | 6.70 | 6.51 | 6.62 | +1.85% | 3,187,571 |
07/30/2026 | 6.67 | 6.71 | 6.43 | 6.50 | -1.52% | 3,644,437 |
07/29/2026 | 6.80 | 6.80 | 6.53 | 6.60 | -1.93% | 4,926,274 |
07/28/2026 | 6.72 | 6.76 | 6.66 | 6.73 | +0.60% | 2,533,311 |
07/27/2026 | 6.78 | 6.83 | 6.68 | 6.69 | -1.18% | 4,003,754 |
07/24/2026 | 6.76 | 6.81 | 6.75 | 6.77 | +0.15% | 3,018,978 |
07/23/2026 | 6.76 | 6.79 | 6.65 | 6.76 | -0.29% | 4,550,407 |
07/22/2026 | 6.90 | 6.92 | 6.78 | 6.78 | -1.45% | 3,602,623 |
07/21/2026 | 6.84 | 6.95 | 6.84 | 6.88 | +0.73% | 3,398,728 |
07/20/2026 | 6.97 | 7.00 | 6.75 | 6.83 | -2.15% | 10,099,820 |
07/17/2026 | 6.97 | 7.06 | 6.89 | 6.98 | -0.57% | 26,667,735 |
07/16/2026 | 6.86 | 7.10 | 6.81 | 7.02 | +3.39% | 13,006,188 |
07/16/2026 |
$3.75 Dividend | |||||
07/15/2026 | 6.86 | 6.93 | 6.74 | 6.79 | -0.66% | 14,165,995 |
07/14/2026 | 6.66 | 6.85 | 6.65 | 6.84 | +2.91% | 4,355,812 |
07/13/2026 | 6.72 | 6.74 | 6.62 | 6.64 | -1.15% | 2,207,141 |
07/10/2026 | 6.62 | 6.74 | 6.60 | 6.72 | +2.05% | 2,945,860 |
07/09/2026 | 6.57 | 6.60 | 6.52 | 6.58 | +0.79% | 4,029,114 |
07/08/2026 | 6.57 | 6.63 | 6.53 | 6.53 | -0.88% | 3,548,809 |
07/07/2026 | 6.62 | 6.65 | 6.56 | 6.59 | -0.58% | 4,761,890 |
07/06/2026 | 6.71 | 6.75 | 6.60 | 6.63 | -0.96% | 3,664,342 |
07/02/2026 | 6.87 | 6.87 | 6.66 | 6.69 | -1.42% | 5,270,289 |
07/01/2026 | 6.86 | 6.91 | 6.78 | 6.79 | -1.31% | 3,374,644 |
06/30/2026 | 6.83 | 6.92 | 6.79 | 6.88 | +1.52% | 3,711,446 |
06/29/2026 | 6.94 | 6.94 | 6.78 | 6.78 | -2.41% | 27,782,840 |
06/26/2026 | 6.91 | 6.95 | 6.88 | 6.94 | +0.09% | 6,640,258 |
06/25/2026 | 6.86 | 6.94 | 6.83 | 6.94 | +0.19% | 4,224,460 |
06/24/2026 | 7.03 | 7.03 | 6.89 | 6.93 | -1.47% | 3,754,717 |
06/23/2026 | 6.91 | 7.03 | 6.91 | 7.03 | +1.49% | 2,648,358 |
06/22/2026 | 6.97 | 7.02 | 6.91 | 6.93 | -0.74% | 2,786,873 |
06/18/2026 | 6.91 | 6.99 | 6.88 | 6.98 | +1.03% | 5,047,025 |
06/17/2026 | 6.97 | 7.04 | 6.89 | 6.91 | -1.02% | 3,530,718 |
06/16/2026 | 7.05 | 7.11 | 6.85 | 6.98 | +1.59% | 3,622,198 |
06/15/2026 | 6.98 | 7.00 | 6.85 | 6.87 | -0.74% | 1,209,217 |
06/12/2026 | 6.97 | 7.00 | 6.90 | 6.92 | -0.37% | 1,039,771 |
06/11/2026 | 7.08 | 7.08 | 6.94 | 6.94 | -1.01% | 779,623 |
06/10/2026 | 7.10 | 7.11 | 7.01 | 7.02 | -1.00% | 646,748 |
06/09/2026 | 7.00 | 7.09 | 7.00 | 7.09 | +1.57% | 993,386 |
06/08/2026 | 7.11 | 7.12 | 6.96 | 6.98 | -1.37% | 656,140 |
06/05/2026 | 7.03 | 7.08 | 7.03 | 7.07 | +0.55% | 758,304 |
06/04/2026 | 7.02 | 7.08 | 7.02 | 7.03 | +0.28% | 738,910 |
06/03/2026 | 7.04 | 7.08 | 7.00 | 7.02 | -1.00% | 903,768 |
06/02/2026 | 7.00 | 7.13 | 7.00 | 7.09 | +0.73% | 1,801,726 |
06/01/2026 | 7.00 | 7.10 | 6.97 | 7.03 | -0.36% | 1,374,274 |
05/29/2026 | 7.09 | 7.12 | 7.06 | 7.06 | -0.27% | 1,114,083 |
05/28/2026 | 7.01 | 7.11 | 7.01 | 7.08 | +0.55% | 1,060,831 |
05/27/2026 | 7.12 | 7.14 | 7.03 | 7.04 | -1.00% | 1,615,413 |
05/26/2026 | 7.05 | 7.12 | 7.02 | 7.11 | +0.91% | 1,486,481 |
05/22/2026 | 7.10 | 7.10 | 7.00 | 7.05 | -0.09% | 1,396,631 |
05/21/2026 | 7.07 | 7.11 | 6.97 | 7.05 | -0.27% | 1,365,088 |
05/20/2026 | 7.00 | 7.10 | 6.98 | 7.07 | +1.48% | 1,500,842 |
05/19/2026 | 7.02 | 7.05 | 6.94 | 6.97 | -0.73% | 1,358,831 |
05/18/2026 | 6.93 | 7.08 | 6.93 | 7.02 | +0.55% | 1,600,536 |
05/15/2026 | 7.03 | 7.03 | 6.92 | 6.98 | -1.19% | 1,589,672 |
05/14/2026 | 7.09 | 7.11 | 7.03 | 7.07 | +0.18% | 972,521 |
05/13/2026 | 6.91 | 7.08 | 6.89 | 7.05 | +1.48% | 1,206,986 |
05/12/2026 | 7.05 | 7.06 | 6.90 | 6.95 | -1.55% | 1,009,354 |
05/11/2026 | 7.08 | 7.12 | 7.04 | 7.06 | -0.36% | 1,351,188 |
05/08/2026 | 7.05 | 7.11 | 7.03 | 7.09 | +0.82% | 760,131 |
05/07/2026 | 7.05 | 7.11 | 7.00 | 7.03 | -0.37% | 1,030,919 |
05/06/2026 | 7.16 | 7.16 | 7.04 | 7.05 | -0.64% | 905,802 |
05/05/2026 | 7.07 | 7.12 | 7.06 | 7.10 | +0.27% | 929,976 |
05/04/2026 | 7.07 | 7.11 | 7.06 | 7.08 | -0.45% | 1,374,906 |
05/01/2026 | 7.04 | 7.12 | 7.00 | 7.11 | +0.91% | 1,862,461 |
04/30/2026 | 6.94 | 7.08 | 6.94 | 7.05 | +1.86% | 1,975,052 |
04/29/2026 | 6.89 | 7.02 | 6.84 | 6.92 | -2.89% | 2,784,853 |
04/28/2026 | 7.18 | 7.21 | 7.10 | 7.12 | -0.27% | 1,233,500 |
04/28/2026 |
$0.22 Earnings | |||||
04/27/2026 | 7.10 | 7.17 | 7.09 | 7.14 | -0.27% | 829,406 |
04/24/2026 | 7.08 | 7.18 | 7.08 | 7.16 | +0.72% | 1,069,308 |
04/23/2026 | 7.07 | 7.12 | 7.07 | 7.11 | 0.00% | 732,589 |
04/22/2026 | 7.12 | 7.18 | 7.09 | 7.11 | +0.36% | 847,427 |
04/21/2026 | 7.12 | 7.14 | 7.05 | 7.09 | -0.18% | 1,446,478 |
04/20/2026 | 7.18 | 7.18 | 7.07 | 7.10 | -1.25% | 1,609,288 |
04/17/2026 | 7.18 | 7.20 | 7.11 | 7.19 | +0.81% | 1,583,115 |
04/16/2026 | 7.21 | 7.22 | 7.11 | 7.13 | -1.34% | 1,324,004 |
04/15/2026 | 7.10 | 7.24 | 7.09 | 7.23 | +1.36% | 1,275,242 |
04/14/2026 | 7.13 | 7.15 | 7.09 | 7.13 | -0.09% | 1,539,837 |
04/13/2026 | 6.96 | 7.14 | 6.96 | 7.14 | +2.03% | 1,802,955 |
04/10/2026 | 7.00 | 7.04 | 6.96 | 7.00 | +0.28% | 1,279,252 |
04/09/2026 | 6.91 | 7.02 | 6.91 | 6.98 | +0.65% | 1,774,682 |
04/08/2026 | 6.88 | 6.95 | 6.87 | 6.93 | +2.67% | 2,219,323 |
04/07/2026 | 6.80 | 6.82 | 6.74 | 6.75 | -0.66% | 1,953,867 |
04/06/2026 | 6.82 | 6.90 | 6.77 | 6.80 | -0.75% | 1,538,078 |
04/02/2026 | 6.71 | 6.86 | 6.71 | 6.85 | +0.95% | 1,328,262 |
04/01/2026 | 6.82 | 6.84 | 6.75 | 6.78 | -0.28% | 1,470,627 |
03/31/2026 | 6.74 | 6.83 | 6.70 | 6.80 | +2.62% | 1,662,389 |
03/31/2026 |
$0.25 Dividend | |||||
03/30/2026 | 6.62 | 6.72 | 6.57 | 6.63 | +1.05% | 1,895,099 |
03/27/2026 | 6.67 | 6.70 | 6.54 | 6.56 | -1.97% | 1,503,903 |
03/26/2026 | 6.68 | 6.74 | 6.66 | 6.69 | +0.09% | 1,431,421 |
03/25/2026 | 6.65 | 6.73 | 6.63 | 6.69 | +1.53% | 1,559,902 |
03/24/2026 | 6.53 | 6.66 | 6.50 | 6.58 | +0.77% | 1,597,432 |
03/23/2026 | 6.45 | 6.60 | 6.40 | 6.53 | +3.28% | 1,780,024 |
03/20/2026 | 6.56 | 6.57 | 6.33 | 6.33 | -3.27% | 3,919,245 |
03/19/2026 | 6.50 | 6.63 | 6.50 | 6.54 | 0.00% | 1,063,393 |
03/18/2026 | 6.52 | 6.65 | 6.50 | 6.54 | -0.29% | 1,128,002 |
03/17/2026 | 6.55 | 6.64 | 6.55 | 6.56 | +0.97% | 1,296,680 |
03/16/2026 | 6.53 | 6.58 | 6.48 | 6.50 | +0.58% | 1,027,516 |