Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.29 73.53 71.88 72.50 4,868,365 -1.30(-1.76%)
Oct 28, 2021 73.09 74.36 73.09 73.80 2,474,065 +0.81(+1.11%)
Oct 27, 2021 75.27 75.35 72.29 72.99 3,017,385 -2.16(-2.87%)
Oct 26, 2021 75.95 75.15 4,129,545 -0.19(-0.25%)
Oct 25, 2021 75.11 76.16 74.50 75.34 4,231,225 +0.23(+0.30%)
Oct 22, 2021 73.17 75.48 72.31 75.11 5,257,859 +2.29(+3.14%)
Oct 21, 2021 70.63 72.98 70.20 72.82 4,274,836 +2.82(+4.02%)
Oct 20, 2021 68.78 70.64 68.59 70.01 5,148,411 +1.06(+1.53%)
Oct 19, 2021 65.75 70.80 64.78 68.95 9,432,883 +4.60(+7.14%)
Oct 18, 2021 63.79 64.54 63.21 64.35 2,920,489 +0.83(+1.31%)
Oct 15, 2021 64.82 64.82 63.14 63.52 2,355,715 -0.36(-0.56%)
Oct 14, 2021 63.01 64.18 62.80 63.88 1,910,719 +1.66(+2.67%)
Oct 13, 2021 62.28 62.81 61.60 62.22 1,729,829 +0.12(+0.20%)
Oct 12, 2021 61.71 62.47 61.24 62.10 1,670,388 +0.46(+0.75%)
Oct 11, 2021 61.88 62.95 61.63 61.64 1,840,705 +0.06(+0.09%)
Oct 08, 2021 59.99 61.96 59.82 61.58 1,653,160 +1.67(+2.78%)
Oct 07, 2021 59.45 60.70 59.05 59.92 2,495,775 +0.92(+1.57%)
Oct 06, 2021 57.31 58.99 56.04 58.99 2,021,040 +1.00(+1.72%)
Oct 05, 2021 55.84 58.29 55.56 57.99 2,661,035 +2.60(+4.69%)
Oct 04, 2021 57.91 58.67 55.25 55.39 3,810,927 -2.90(-4.98%)
Oct 01, 2021 58.04 58.65 57.43 58.29 3,361,638 +0.26(+0.45%)
Sep 30, 2021 59.10 59.35 57.90 58.03 3,426,373 -0.72(-1.22%)
Sep 29, 2021 58.22 58.76 57.53 58.75 1,977,370 +0.86(+1.48%)
Sep 28, 2021 59.24 59.39 57.29 57.89 3,119,397 -1.46(-2.46%)
Sep 27, 2021 58.89 59.92 58.74 59.35 3,975,238 +0.55(+0.93%)
Sep 24, 2021 57.32 58.88 57.32 58.80 2,165,921 +1.08(+1.88%)
Sep 23, 2021 56.53 58.56 56.38 57.72 3,307,426 +1.74(+3.11%)
Sep 22, 2021 55.97 56.37 55.14 55.98 1,891,297 +0.26(+0.47%)
Sep 21, 2021 55.53 56.34 55.44 55.71 2,771,766 +0.66(+1.20%)
Sep 20, 2021 57.38 57.41 54.32 55.05 3,735,135 -4.12(-6.96%)
Sep 17, 2021 59.19 59.92 58.76 59.17 2,766,994 +0.08(+0.14%)
Sep 16, 2021 59.58 60.01 58.72 59.09 1,811,542 -0.29(-0.49%)
Sep 15, 2021 57.64 59.59 57.34 59.38 2,280,527 +1.88(+3.28%)
Sep 14, 2021 58.58 58.77 56.90 57.49 1,983,643 -0.92(-1.58%)
Sep 13, 2021 57.51 58.44 57.12 58.42 1,570,669 +1.21(+2.11%)
Sep 10, 2021 58.20 58.36 57.18 57.21 1,092,001 -0.40(-0.69%)
Sep 09, 2021 57.61 58.40 57.53 57.61 1,227,416 -0.13(-0.23%)
Sep 08, 2021 58.39 58.42 57.37 57.74 1,274,391 -0.58(-1.00%)
Sep 07, 2021 58.28 58.70 57.66 58.32 2,345,501 +0.08(+0.15%)
Sep 03, 2021 57.61 58.64 57.54 58.24 2,160,645 +0.57(+1.00%)
Sep 02, 2021 57.72 58.13 57.30 57.66 1,725,330 +0.22(+0.38%)
Sep 01, 2021 56.49 57.87 55.94 57.45 2,703,752 +1.12(+1.99%)
Aug 31, 2021 55.59 56.64 55.46 56.33 2,032,694 +0.86(+1.55%)
Aug 30, 2021 55.59 56.49 55.33 55.47 1,704,208 +0.21(+0.38%)
Aug 27, 2021 54.51 55.36 54.51 55.26 1,303,953 +0.69(+1.26%)
Aug 26, 2021 54.87 55.27 54.47 54.57 1,118,324 -0.22(-0.40%)
Aug 25, 2021 54.48 55.30 54.29 54.79 2,157,611 +0.42(+0.78%)
Aug 24, 2021 54.30 54.98 54.19 54.37 1,127,047 +0.27(+0.51%)
Aug 23, 2021 53.20 54.28 53.13 54.09 2,142,481 +1.07(+2.03%)
Aug 20, 2021 52.82 53.64 52.64 53.02 1,282,665 +0.28(+0.54%)
Aug 19, 2021 53.09 54.02 52.29 52.74 2,298,886 -1.00(-1.86%)
Aug 18, 2021 54.14 54.38 53.66 53.73 2,006,714 -0.74(-1.37%)
Aug 17, 2021 55.18 55.35 53.46 54.48 1,980,723 -1.06(-1.90%)
Aug 16, 2021 55.24 55.88 55.04 55.53 2,555,197 +0.07(+0.13%)
Aug 13, 2021 54.95 55.61 54.67 55.46 1,671,838 +0.54(+0.99%)
Aug 12, 2021 55.32 55.35 54.53 54.92 1,995,522 -0.50(-0.91%)
Aug 11, 2021 56.14 56.37 55.35 55.42 1,849,677 -0.72(-1.28%)
Aug 10, 2021 56.98 57.18 56.08 56.14 2,305,507 -1.11(-1.94%)
Aug 09, 2021 57.59 57.79 56.83 57.25 1,710,461 -0.33(-0.57%)
Aug 06, 2021 57.65 57.93 57.28 57.58 2,254,771 +0.47(+0.82%)
Aug 05, 2021 57.29 57.88 56.34 57.11 2,042,561 +0.23(+0.41%)
Aug 04, 2021 55.96 57.09 54.80 56.88 3,463,546 +0.21(+0.38%)
Aug 03, 2021 55.55 56.92 55.42 56.66 3,250,854 +1.36(+2.47%)
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.