Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.31 46.12 44.40 45.80 1,384,865 +0.54(+1.19%)
Feb 25, 2021 47.45 47.53 44.96 45.26 1,162,329 -1.97(-4.18%)
Feb 24, 2021 46.32 47.30 45.83 47.23 1,063,250 +0.50(+1.07%)
Feb 23, 2021 47.32 47.33 45.97 46.73 919,039 -0.49(-1.04%)
Feb 22, 2021 47.46 47.77 47.09 47.22 1,258,154 -0.77(-1.60%)
Feb 19, 2021 47.63 48.50 47.58 47.99 2,485,803 +0.66(+1.39%)
Feb 18, 2021 47.22 47.69 46.76 47.33 1,625,334 -0.21(-0.45%)
Feb 17, 2021 47.14 47.59 46.51 47.55 671,416 +0.39(+0.83%)
Feb 16, 2021 47.50 47.58 46.56 47.15 1,065,540 +0.05(+0.12%)
Feb 12, 2021 45.95 47.16 45.86 47.10 813,007 +0.89(+1.92%)
Feb 11, 2021 47.60 47.61 46.06 46.21 1,696,968 -1.25(-2.64%)
Feb 10, 2021 46.71 47.59 46.35 47.46 1,660,678 +1.15(+2.49%)
Feb 09, 2021 46.61 46.78 46.17 46.31 1,351,993 -0.31(-0.67%)
Feb 08, 2021 46.84 46.93 45.97 46.62 1,420,310 +0.23(+0.49%)
Feb 05, 2021 46.86 46.86 45.99 46.39 1,437,649 -0.24(-0.51%)
Feb 04, 2021 46.31 46.70 45.38 46.63 1,860,962 +0.76(+1.66%)
Feb 03, 2021 45.98 46.44 44.36 45.87 2,878,259 +1.13(+2.52%)
Feb 02, 2021 43.78 45.46 43.63 44.75 1,445,865 +1.14(+2.62%)
Feb 01, 2021 42.40 43.86 42.24 43.60 1,478,675 +1.56(+3.70%)
Jan 29, 2021 43.79 44.22 42.04 42.05 1,603,178 -1.94(-4.41%)
Jan 28, 2021 43.57 44.30 42.82 43.99 1,421,076 +0.44(+1.01%)
Jan 27, 2021 44.43 45.83 42.93 43.55 3,076,230 -1.46(-3.25%)
Jan 26, 2021 44.02 45.41 43.28 45.01 4,952,393 +3.02(+7.19%)
Jan 25, 2021 42.31 42.58 41.93 41.99 1,663,321 -0.50(-1.18%)
Jan 22, 2021 43.83 44.03 42.48 42.49 1,206,563 -1.26(-2.89%)
Jan 21, 2021 43.93 44.32 43.59 43.76 501,105 -0.22(-0.50%)
Jan 20, 2021 44.12 44.23 43.93 43.98 527,407 -0.13(-0.29%)
Jan 19, 2021 44.34 44.69 43.89 44.11 614,890 +0.22(+0.50%)
Jan 15, 2021 43.66 43.91 43.03 43.89 708,991 -0.24(-0.54%)
Jan 14, 2021 43.63 44.50 43.24 44.12 1,052,721 +0.98(+2.27%)
Jan 13, 2021 43.16 43.40 42.50 43.14 2,018,559 +0.15(+0.34%)
Jan 12, 2021 43.61 43.67 42.80 43.00 917,097 -0.44(-1.01%)
Jan 11, 2021 42.95 44.17 42.60 43.44 1,144,654 +0.46(+1.06%)
Jan 08, 2021 43.47 44.17 42.44 42.98 1,363,570 +0.05(+0.13%)
Jan 07, 2021 43.90 44.00 42.51 42.92 1,402,606 -0.55(-1.26%)
Jan 06, 2021 43.88 44.65 42.51 43.47 1,947,038 -0.59(-1.33%)
Jan 05, 2021 44.00 44.63 43.73 44.06 716,148 +0.34(+0.77%)
Jan 04, 2021 44.83 44.93 43.57 43.72 1,163,268 -1.11(-2.47%)
Dec 31, 2020 44.83 44.83 44.83 662,665 +0.37(+0.82%)
Dec 30, 2020 44.13 45.15 44.13 44.46 662,665 +0.47(+1.06%)
Dec 29, 2020 44.37 44.62 43.60 44.00 525,350 -0.27(-0.60%)
Dec 28, 2020 45.41 45.43 43.80 44.26 1,058,475 -0.67(-1.49%)
Dec 24, 2020 44.00 44.98 43.71 44.93 500,740 +0.85(+1.93%)
Dec 23, 2020 44.17 44.70 43.57 44.08 1,375,923 +0.21(+0.48%)
Dec 22, 2020 42.86 44.06 42.82 43.87 1,879,494 +1.07(+2.50%)
Dec 21, 2020 43.22 43.70 42.34 42.80 1,354,849 -0.93(-2.13%)
Dec 18, 2020 45.16 45.25 43.38 43.73 2,065,569 -1.15(-2.57%)
Dec 17, 2020 45.17 45.30 44.17 44.88 1,388,777 -0.27(-0.59%)
Dec 16, 2020 44.56 45.21 43.82 45.15 1,268,655 +0.92(+2.09%)
Dec 15, 2020 44.39 44.56 43.85 44.22 923,719 +0.45(+1.02%)
Dec 14, 2020 44.22 44.63 43.66 43.78 1,308,760 -0.06(-0.15%)
Dec 11, 2020 43.31 44.21 42.94 43.84 675,448 +0.34(+0.78%)
Dec 10, 2020 42.57 43.58 42.23 43.50 1,111,047 +0.53(+1.24%)
Dec 09, 2020 44.64 44.72 42.50 42.97 1,074,561 -1.25(-2.84%)
Dec 08, 2020 43.79 44.56 43.78 44.22 1,677,124 +0.03(+0.06%)
Dec 07, 2020 44.01 44.58 43.57 44.20 1,600,622 -0.19(-0.43%)
Dec 04, 2020 42.85 44.41 42.79 44.39 982,797 +1.71(+4.01%)
Dec 03, 2020 42.30 43.56 42.14 42.68 1,440,109 +0.58(+1.37%)
Dec 02, 2020 41.50 42.17 40.94 42.10 1,362,906 +0.63(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.