Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.61 58.86 57.43 57.56 3,454,617 -0.71(-1.22%)
Sep 29, 2021 57.74 58.28 57.06 58.27 1,993,670 +0.85(+1.48%)
Sep 28, 2021 58.75 58.90 56.82 57.42 3,145,111 -1.45(-2.46%)
Sep 27, 2021 58.41 59.43 58.26 58.86 4,008,006 +0.54(+0.93%)
Sep 24, 2021 56.86 58.40 56.86 58.32 2,183,776 +1.07(+1.88%)
Sep 23, 2021 56.07 58.08 55.92 57.25 3,334,690 +1.73(+3.11%)
Sep 22, 2021 55.51 55.91 54.69 55.52 1,906,888 +0.26(+0.47%)
Sep 21, 2021 55.08 55.88 54.99 55.26 2,794,614 +0.65(+1.20%)
Sep 20, 2021 56.91 56.94 53.87 54.60 3,765,924 -4.08(-6.96%)
Sep 17, 2021 58.71 59.43 58.28 58.69 2,789,803 +0.08(+0.14%)
Sep 16, 2021 59.09 59.52 58.24 58.60 1,826,475 -0.29(-0.49%)
Sep 15, 2021 57.17 59.10 56.87 58.89 2,299,326 +1.87(+3.28%)
Sep 14, 2021 58.10 58.29 56.44 57.02 1,999,994 -0.92(-1.58%)
Sep 13, 2021 57.04 57.96 56.65 57.94 1,583,616 +1.20(+2.11%)
Sep 10, 2021 57.72 57.88 56.72 56.74 1,101,003 -0.39(-0.69%)
Sep 09, 2021 57.14 57.92 57.06 57.14 1,237,534 -0.13(-0.23%)
Sep 08, 2021 57.91 57.94 56.90 57.27 1,284,896 -0.58(-1.00%)
Sep 07, 2021 57.80 58.22 57.19 57.85 2,364,835 +0.08(+0.15%)
Sep 03, 2021 57.14 58.16 57.07 57.76 2,178,455 +0.57(+1.00%)
Sep 02, 2021 57.25 57.66 56.83 57.19 1,739,553 +0.21(+0.38%)
Sep 01, 2021 56.02 57.40 55.48 56.98 2,726,039 +1.11(+1.99%)
Aug 31, 2021 55.14 56.17 55.01 55.86 2,049,450 +0.85(+1.55%)
Aug 30, 2021 55.14 56.03 54.87 55.01 1,718,256 +0.21(+0.38%)
Aug 27, 2021 54.06 54.91 54.06 54.81 1,314,701 +0.68(+1.26%)
Aug 26, 2021 54.43 54.82 54.02 54.13 1,127,542 -0.22(-0.40%)
Aug 25, 2021 54.03 54.85 53.85 54.34 2,175,397 +0.42(+0.78%)
Aug 24, 2021 53.86 54.53 53.74 53.92 1,136,337 +0.27(+0.51%)
Aug 23, 2021 52.76 53.84 52.70 53.65 2,160,142 +1.07(+2.03%)
Aug 20, 2021 52.39 53.20 52.21 52.58 1,293,238 +0.28(+0.54%)
Aug 19, 2021 52.66 53.58 51.87 52.30 2,317,836 -0.99(-1.86%)
Aug 18, 2021 53.70 53.93 53.22 53.30 2,023,256 -0.74(-1.37%)
Aug 17, 2021 54.73 54.90 53.02 54.03 1,997,051 -1.05(-1.90%)
Aug 16, 2021 54.79 55.42 54.59 55.08 2,576,259 +0.07(+0.13%)
Aug 13, 2021 54.50 55.15 54.22 55.01 1,685,619 +0.54(+0.99%)
Aug 12, 2021 54.87 54.89 54.09 54.47 2,011,971 -0.50(-0.91%)
Aug 11, 2021 55.68 55.91 54.89 54.97 1,864,924 -0.71(-1.28%)
Aug 10, 2021 56.52 56.71 55.62 55.68 2,324,511 -1.10(-1.94%)
Aug 09, 2021 57.12 57.32 56.37 56.78 1,724,561 -0.32(-0.57%)
Aug 06, 2021 57.17 57.45 56.81 57.11 2,273,357 +0.46(+0.82%)
Aug 05, 2021 56.82 57.41 55.88 56.65 2,059,398 +0.23(+0.41%)
Aug 04, 2021 55.51 56.62 54.35 56.41 3,492,097 +0.21(+0.38%)
Aug 03, 2021 55.10 56.45 54.97 56.20 3,277,651 +1.35(+2.47%)
Aug 02, 2021 54.94 55.55 54.11 54.85 1,797,167 +0.31(+0.58%)
Jul 30, 2021 54.89 55.23 54.38 54.53 2,105,560 -0.61(-1.11%)
Jul 29, 2021 54.79 56.13 54.77 55.15 3,112,734 +0.64(+1.17%)
Jul 28, 2021 55.02 55.06 53.86 54.51 1,651,423 -0.37(-0.68%)
Jul 27, 2021 54.55 55.04 54.00 54.88 1,804,465 -0.09(-0.17%)
Jul 26, 2021 54.82 55.55 54.68 54.97 1,612,934 -0.10(-0.19%)
Jul 23, 2021 55.00 55.35 54.68 55.07 2,033,263 +0.86(+1.59%)
Jul 22, 2021 53.94 54.42 53.39 54.21 2,324,946 +0.35(+0.65%)
Jul 21, 2021 53.48 54.94 53.48 53.86 2,137,471 +0.65(+1.22%)
Jul 20, 2021 52.06 53.82 52.06 53.21 3,253,148 +1.13(+2.17%)
Jul 19, 2021 51.61 52.26 50.86 52.08 3,182,041 -0.49(-0.93%)
Jul 16, 2021 54.95 55.20 52.37 52.57 4,414,450 -2.50(-4.54%)
Jul 15, 2021 55.47 55.60 54.64 55.07 2,974,999 -0.53(-0.95%)
Jul 14, 2021 55.61 56.05 55.20 55.60 1,985,851 +0.11(+0.20%)
Jul 13, 2021 56.11 56.27 54.49 55.49 6,752,731 -1.32(-2.33%)
Jul 12, 2021 56.69 57.31 56.39 56.81 1,379,676 +0.14(+0.25%)
Jul 09, 2021 56.39 57.10 56.08 56.67 2,398,896 +0.61(+1.09%)
Jul 08, 2021 57.52 57.78 55.74 56.06 4,080,470 -2.58(-4.39%)
Jul 07, 2021 58.76 58.92 57.21 58.64 2,521,577 -0.39(-0.66%)
Jul 06, 2021 59.59 59.71 58.45 59.03 3,242,435 -0.48(-0.81%)
Jul 02, 2021 58.49 59.51 57.84 59.51 2,490,080 +1.13(+1.94%)
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.