Skip to main content

Apollo Asset Management Inc (NY: APO )

113.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 33.46 33.50 32.52 32.53 2,473,257 -0.91(-2.73%)
Sep 27, 2019 34.99 35.18 33.10 33.45 3,756,118 -1.44(-4.12%)
Sep 26, 2019 34.67 34.96 34.47 34.88 1,733,890 +0.16(+0.47%)
Sep 25, 2019 34.33 34.93 34.01 34.72 2,155,610 +0.14(+0.40%)
Sep 24, 2019 34.54 35.30 34.32 34.58 6,179,059 +0.06(+0.17%)
Sep 23, 2019 34.22 34.61 33.89 34.52 4,978,037 +0.06(+0.17%)
Sep 20, 2019 35.14 35.49 34.20 34.46 7,965,477 -0.71(-2.01%)
Sep 19, 2019 35.02 35.33 34.94 35.17 6,393,292 +0.15(+0.44%)
Sep 18, 2019 34.84 35.34 34.44 35.01 5,681,174 +0.06(+0.17%)
Sep 17, 2019 34.82 35.28 34.70 34.95 2,169,002 +0.06(+0.17%)
Sep 16, 2019 34.36 35.09 34.05 34.89 3,210,134 +0.33(+0.95%)
Sep 13, 2019 35.14 35.15 34.41 34.56 2,633,886 -0.34(-0.99%)
Sep 12, 2019 35.15 35.71 34.59 34.91 3,861,551 +0.24(+0.69%)
Sep 11, 2019 34.24 34.86 34.11 34.67 4,604,293 +0.49(+1.43%)
Sep 10, 2019 35.10 35.95 33.91 34.18 3,928,295 -1.06(-3.00%)
Sep 09, 2019 35.09 35.31 34.50 35.24 5,194,148 +0.24(+0.69%)
Sep 06, 2019 35.23 35.25 34.38 34.99 7,546,994 -0.23(-0.66%)
Sep 05, 2019 34.83 35.54 33.99 35.23 16,151,011 +1.80(+5.38%)
Sep 04, 2019 32.28 33.63 32.22 33.43 4,321,120 +1.69(+5.31%)
Sep 03, 2019 32.18 32.39 30.89 31.74 2,352,418 -0.71(-2.20%)
Aug 30, 2019 32.53 32.79 32.03 32.46 1,031,212 +0.25(+0.77%)
Aug 29, 2019 32.13 32.77 32.04 32.21 1,589,324 +0.28(+0.89%)
Aug 28, 2019 31.38 32.09 31.21 31.92 1,660,631 +0.44(+1.39%)
Aug 27, 2019 31.36 31.97 31.28 31.49 2,514,253 +0.27(+0.85%)
Aug 26, 2019 31.27 31.39 30.67 31.22 2,179,581 +0.46(+1.51%)
Aug 23, 2019 31.36 31.58 30.61 30.75 2,423,831 -0.70(-2.22%)
Aug 22, 2019 30.80 32.04 30.76 31.45 3,952,072 +0.87(+2.84%)
Aug 21, 2019 30.19 30.81 30.01 30.58 2,608,820 +0.65(+2.16%)
Aug 20, 2019 29.01 30.12 28.82 29.94 3,580,952 +0.98(+3.39%)
Aug 19, 2019 28.39 29.67 28.38 28.96 4,642,910 +1.43(+5.19%)
Aug 16, 2019 26.94 28.04 26.91 27.53 1,894,914 +0.77(+2.86%)
Aug 15, 2019 27.25 27.49 26.71 26.76 1,735,487 -0.87(-3.14%)
Aug 14, 2019 28.29 28.41 27.35 27.63 2,232,543 -1.26(-4.38%)
Aug 13, 2019 28.29 29.63 28.19 28.90 1,818,345 +0.45(+1.57%)
Aug 12, 2019 27.98 28.48 27.60 28.45 922,134 +0.20(+0.70%)
Aug 09, 2019 29.25 29.25 27.94 28.25 1,687,649 -1.00(-3.41%)
Aug 08, 2019 29.26 30.06 28.90 29.25 2,658,475 +0.10(+0.35%)
Aug 07, 2019 27.92 29.31 27.33 29.15 2,303,296 +0.53(+1.86%)
Aug 06, 2019 27.34 28.76 27.34 28.61 2,304,277 +1.57(+5.82%)
Aug 05, 2019 27.01 27.19 25.86 27.04 2,490,933 -0.09(-0.32%)
Aug 02, 2019 27.26 27.26 26.25 27.12 2,407,905 -0.10(-0.38%)
Aug 01, 2019 28.53 29.05 27.10 27.23 5,087,686 -1.16(-4.09%)
Jul 31, 2019 30.07 30.53 28.13 28.39 4,687,000 -1.76(-5.85%)
Jul 30, 2019 30.18 30.27 29.45 30.15 1,662,053 -0.23(-0.76%)
Jul 29, 2019 31.05 31.05 30.00 30.38 1,418,270 -0.71(-2.27%)
Jul 26, 2019 30.99 31.34 30.79 31.09 1,494,101 +0.08(+0.25%)
Jul 25, 2019 31.18 31.18 30.60 31.01 860,373 -0.04(-0.14%)
Jul 24, 2019 30.06 31.06 30.06 31.05 1,543,743 +0.80(+2.64%)
Jul 23, 2019 30.32 30.36 29.70 30.25 1,181,857 +0.02(+0.06%)
Jul 22, 2019 29.46 30.24 29.07 30.24 1,651,004 +0.79(+2.69%)
Jul 19, 2019 29.48 30.21 29.32 29.45 1,398,779 -0.02(-0.06%)
Jul 18, 2019 30.01 30.13 28.84 29.46 3,343,269 -0.59(-1.97%)
Jul 17, 2019 30.38 30.47 29.80 30.06 1,201,097 -0.55(-1.80%)
Jul 16, 2019 30.47 30.86 30.32 30.61 1,460,623 +0.17(+0.57%)
Jul 15, 2019 30.81 30.92 30.41 30.44 1,011,631 -0.37(-1.20%)
Jul 12, 2019 30.86 31.12 30.53 30.81 1,064,225 -0.04(-0.14%)
Jul 11, 2019 30.97 31.32 30.52 30.85 3,751,772 +0.00(+0.00%)
Jul 10, 2019 30.97 30.97 30.20 30.85 1,837,171 +0.09(+0.31%)
Jul 09, 2019 30.00 30.86 29.87 30.75 1,985,539 +0.52(+1.71%)
Jul 08, 2019 30.45 30.47 29.78 30.24 1,428,375 -0.54(-1.76%)
Jul 05, 2019 30.16 30.97 30.06 30.78 1,084,685 +0.10(+0.34%)
Jul 03, 2019 30.72 30.88 30.32 30.68 1,729,032 -0.03(-0.08%)
Jul 02, 2019 30.32 31.11 30.12 30.70 3,016,245 +0.35(+1.16%)
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.