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 (%)
Apr 30, 2021 50.94 51.06 50.15 50.85 2,077,707 -0.15(-0.29%)
Apr 29, 2021 51.43 51.69 50.35 51.00 1,725,691 +0.11(+0.22%)
Apr 28, 2021 50.51 51.27 50.42 50.89 2,073,563 +0.22(+0.44%)
Apr 27, 2021 50.51 50.68 50.10 50.67 2,298,494 +0.59(+1.17%)
Apr 26, 2021 49.27 50.14 49.09 50.08 2,722,413 +1.23(+2.52%)
Apr 23, 2021 48.49 49.11 48.29 48.85 2,073,787 +0.44(+0.91%)
Apr 22, 2021 48.55 48.63 47.78 48.41 2,406,426 +0.38(+0.78%)
Apr 21, 2021 47.06 48.08 46.63 48.03 2,254,059 +0.90(+1.91%)
Apr 20, 2021 47.24 47.24 46.07 47.13 2,063,183 -0.16(-0.33%)
Apr 19, 2021 47.29 47.62 47.13 47.29 1,998,086 -0.07(-0.15%)
Apr 16, 2021 46.38 47.42 46.29 47.36 3,156,142 +1.22(+2.65%)
Apr 15, 2021 45.74 46.18 45.47 46.14 2,999,579 +0.71(+1.56%)
Apr 14, 2021 43.63 45.96 43.59 45.43 4,528,515 +1.93(+4.43%)
Apr 13, 2021 43.62 43.65 42.94 43.50 1,956,103 -0.17(-0.40%)
Apr 12, 2021 42.88 43.71 42.88 43.68 2,145,600 +0.49(+1.13%)
Apr 09, 2021 42.55 43.26 42.55 43.19 2,328,913 +0.43(+1.01%)
Apr 08, 2021 43.60 43.60 42.74 42.76 2,422,884 -0.45(-1.04%)
Apr 07, 2021 43.73 44.00 43.00 43.21 3,265,021 -0.69(-1.57%)
Apr 06, 2021 43.66 44.09 43.55 43.90 1,609,880 +0.11(+0.25%)
Apr 05, 2021 44.44 44.53 43.78 43.79 2,019,016 -0.30(-0.69%)
Apr 01, 2021 43.83 44.10 43.44 44.09 2,094,367 +0.92(+2.13%)
Mar 31, 2021 43.30 44.02 43.16 43.17 2,260,799 -0.13(-0.30%)
Mar 30, 2021 42.39 44.17 42.39 43.30 2,427,017 +0.61(+1.42%)
Mar 29, 2021 42.16 43.10 41.74 42.69 3,173,647 -0.18(-0.43%)
Mar 26, 2021 43.32 43.32 41.81 42.88 4,246,554 -0.26(-0.60%)
Mar 25, 2021 43.69 43.82 42.43 43.14 4,047,389 -0.64(-1.47%)
Mar 24, 2021 45.24 46.02 43.76 43.78 2,172,445 -1.33(-2.95%)
Mar 23, 2021 45.52 45.52 44.75 45.11 4,666,713 -0.28(-0.61%)
Mar 22, 2021 43.16 45.85 43.16 45.39 6,037,468 +1.96(+4.50%)
Mar 19, 2021 43.27 43.67 42.93 43.43 5,755,427 -0.14(-0.32%)
Mar 18, 2021 44.02 44.98 43.35 43.57 3,639,077 -0.69(-1.56%)
Mar 17, 2021 43.95 44.52 43.75 44.26 4,002,290 +0.11(+0.25%)
Mar 16, 2021 44.79 45.38 44.05 44.15 2,943,611 -0.67(-1.50%)
Mar 15, 2021 44.49 45.29 44.03 44.82 5,246,159 +0.66(+1.50%)
Mar 12, 2021 44.35 44.72 43.35 44.16 3,660,624 +0.23(+0.52%)
Mar 11, 2021 42.27 44.19 41.69 43.93 5,842,656 +2.11(+5.05%)
Mar 10, 2021 42.45 42.98 41.69 41.81 4,204,162 -0.22(-0.52%)
Mar 09, 2021 43.62 44.03 41.93 42.03 6,405,633 -1.55(-3.56%)
Mar 08, 2021 45.73 46.41 42.84 43.59 10,673,850 -1.93(-4.24%)
Mar 05, 2021 45.90 46.01 43.80 45.51 1,111,972 +0.00(+0.00%)
Mar 04, 2021 46.28 46.55 44.57 45.51 650,481 -0.78(-1.69%)
Mar 03, 2021 46.65 46.83 45.50 46.29 1,720,781 +0.44(+0.96%)
Mar 02, 2021 46.15 46.27 45.46 45.85 640,442 -0.41(-0.89%)
Mar 01, 2021 46.24 46.86 45.97 46.27 827,844 +0.84(+1.86%)
Feb 26, 2021 44.94 45.74 44.04 45.42 1,396,281 +0.53(+1.19%)
Feb 25, 2021 47.07 47.14 44.60 44.89 1,171,910 -1.96(-4.18%)
Feb 24, 2021 45.95 46.91 45.46 46.85 1,072,014 +0.50(+1.07%)
Feb 23, 2021 46.94 46.95 45.60 46.35 926,615 -0.49(-1.04%)
Feb 22, 2021 47.08 47.38 46.71 46.84 1,268,525 -0.76(-1.60%)
Feb 19, 2021 47.24 48.10 47.19 47.60 2,506,293 +0.65(+1.39%)
Feb 18, 2021 46.84 47.30 46.38 46.95 1,638,731 -0.21(-0.45%)
Feb 17, 2021 46.75 47.20 46.13 47.16 676,951 +0.39(+0.83%)
Feb 16, 2021 47.11 47.19 46.18 46.77 1,074,324 +0.05(+0.12%)
Feb 12, 2021 45.57 46.78 45.48 46.71 819,708 +0.88(+1.92%)
Feb 11, 2021 47.21 47.22 45.69 45.83 1,710,956 -1.24(-2.64%)
Feb 10, 2021 46.33 47.20 45.97 47.08 1,674,367 +1.14(+2.49%)
Feb 09, 2021 46.23 46.40 45.80 45.93 1,363,138 -0.31(-0.67%)
Feb 08, 2021 46.46 46.55 45.60 46.24 1,432,018 +0.23(+0.49%)
Feb 05, 2021 46.48 46.48 45.62 46.01 1,449,500 -0.24(-0.51%)
Feb 04, 2021 45.93 46.31 45.01 46.25 1,876,302 +0.75(+1.66%)
Feb 03, 2021 45.61 46.06 44.00 45.50 2,901,985 +1.12(+2.52%)
Feb 02, 2021 43.42 45.09 43.27 44.38 1,457,784 +1.13(+2.62%)
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.