Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.26 54.49 53.36 53.56 1,394,015 -0.50(-0.92%)
May 27, 2021 53.95 54.36 53.28 54.06 3,106,480 +0.53(+0.99%)
May 26, 2021 53.10 53.85 52.74 53.53 2,438,904 +0.64(+1.20%)
May 25, 2021 53.82 53.97 52.78 52.89 1,536,835 -0.77(-1.43%)
May 24, 2021 53.99 54.28 53.48 53.66 1,995,000 +0.01(+0.02%)
May 21, 2021 53.42 54.14 53.33 53.65 2,130,371 +0.62(+1.16%)
May 20, 2021 53.32 53.54 52.33 53.03 2,182,209 -0.21(-0.39%)
May 19, 2021 51.84 53.24 51.42 53.24 2,345,850 +0.47(+0.89%)
May 18, 2021 53.16 53.44 52.75 52.77 2,382,034 -0.36(-0.68%)
May 17, 2021 52.98 53.44 52.34 53.13 1,420,400 -0.04(-0.07%)
May 14, 2021 52.33 53.56 52.33 53.17 1,697,169 +1.13(+2.17%)
May 13, 2021 52.07 52.81 51.44 52.04 2,213,158 +0.41(+0.79%)
May 12, 2021 53.26 53.64 51.48 51.63 3,115,180 -1.88(-3.51%)
May 11, 2021 52.28 53.67 51.75 53.51 3,466,951 +0.15(+0.28%)
May 10, 2021 53.95 54.15 53.23 53.36 4,164,317 -0.55(-1.01%)
May 07, 2021 52.97 53.94 52.43 53.91 2,523,133 +0.95(+1.80%)
May 06, 2021 52.45 53.09 52.01 52.95 2,089,914 +0.51(+0.97%)
May 05, 2021 51.93 52.68 51.01 52.45 2,965,474 +1.52(+2.98%)
May 04, 2021 50.99 51.62 50.30 50.93 3,088,075 -0.06(-0.13%)
May 03, 2021 51.48 51.95 50.97 50.99 2,664,836 -0.28(-0.54%)
Apr 30, 2021 51.36 51.48 50.57 51.27 2,060,720 -0.15(-0.29%)
Apr 29, 2021 51.85 52.12 50.77 51.42 1,711,582 +0.11(+0.22%)
Apr 28, 2021 50.93 51.70 50.83 51.31 2,056,610 +0.22(+0.43%)
Apr 27, 2021 50.93 51.09 50.51 51.08 2,279,702 +0.59(+1.17%)
Apr 26, 2021 49.68 50.56 49.49 50.49 2,700,155 +1.24(+2.52%)
Apr 23, 2021 48.89 49.52 48.69 49.25 2,056,832 +0.44(+0.91%)
Apr 22, 2021 48.95 49.03 48.18 48.81 2,386,752 +0.38(+0.78%)
Apr 21, 2021 47.45 48.47 47.02 48.43 2,235,630 +0.91(+1.91%)
Apr 20, 2021 47.63 47.63 46.45 47.52 2,046,315 -0.16(-0.33%)
Apr 19, 2021 47.68 48.01 47.52 47.68 1,981,751 -0.07(-0.15%)
Apr 16, 2021 46.76 47.82 46.67 47.75 3,130,338 +1.23(+2.65%)
Apr 15, 2021 46.12 46.57 45.84 46.52 2,975,055 +0.71(+1.56%)
Apr 14, 2021 43.99 46.34 43.95 45.81 4,491,491 +1.94(+4.43%)
Apr 13, 2021 43.98 44.01 43.29 43.86 1,940,111 -0.18(-0.40%)
Apr 12, 2021 43.23 44.07 43.23 44.04 2,128,058 +0.49(+1.13%)
Apr 09, 2021 42.90 43.61 42.90 43.55 2,309,873 +0.44(+1.01%)
Apr 08, 2021 43.96 43.96 43.09 43.11 2,403,076 -0.45(-1.04%)
Apr 07, 2021 44.09 44.36 43.35 43.57 3,238,327 -0.69(-1.57%)
Apr 06, 2021 44.02 44.45 43.91 44.26 1,596,718 +0.11(+0.25%)
Apr 05, 2021 44.81 44.90 44.14 44.15 2,002,509 -0.31(-0.69%)
Apr 01, 2021 44.20 44.46 43.80 44.45 2,077,244 +0.93(+2.13%)
Mar 31, 2021 43.66 44.38 43.52 43.53 2,242,315 -0.13(-0.30%)
Mar 30, 2021 42.74 44.54 42.74 43.66 2,407,174 +0.61(+1.42%)
Mar 29, 2021 42.51 43.45 42.08 43.05 3,147,700 -0.19(-0.43%)
Mar 26, 2021 43.68 43.68 42.16 43.23 4,211,836 -0.26(-0.60%)
Mar 25, 2021 44.05 44.18 42.78 43.49 4,014,299 -0.65(-1.47%)
Mar 24, 2021 45.61 46.40 44.12 44.14 2,154,683 -1.34(-2.95%)
Mar 23, 2021 45.90 45.90 45.12 45.48 4,628,559 -0.28(-0.61%)
Mar 22, 2021 43.52 46.23 43.52 45.76 5,988,107 +1.97(+4.50%)
Mar 19, 2021 43.63 44.03 43.29 43.79 5,708,372 -0.14(-0.32%)
Mar 18, 2021 44.38 45.35 43.70 43.93 3,609,325 -0.69(-1.56%)
Mar 17, 2021 44.32 44.89 44.11 44.62 3,969,569 +0.11(+0.25%)
Mar 16, 2021 45.16 45.75 44.42 44.51 2,919,545 -0.68(-1.50%)
Mar 15, 2021 44.85 45.67 44.39 45.19 5,203,268 +0.67(+1.50%)
Mar 12, 2021 44.71 45.08 43.70 44.52 3,630,695 +0.23(+0.52%)
Mar 11, 2021 42.62 44.56 42.04 44.29 5,794,888 +2.13(+5.05%)
Mar 10, 2021 42.80 43.33 42.04 42.16 4,169,790 -0.22(-0.52%)
Mar 09, 2021 43.98 44.39 42.28 42.38 6,353,263 -1.56(-3.56%)
Mar 08, 2021 46.11 46.80 43.20 43.95 10,586,584 -1.94(-4.24%)
Mar 05, 2021 46.28 46.39 44.16 45.89 1,102,881 +0.00(+0.00%)
Mar 04, 2021 46.66 46.94 44.94 45.89 645,162 -0.79(-1.69%)
Mar 03, 2021 47.04 47.21 45.87 46.68 1,706,713 +0.44(+0.96%)
Mar 02, 2021 46.53 46.65 45.83 46.23 635,206 -0.42(-0.89%)
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.