Skip to main content

Apollo Asset Management Inc (NY: APO )

112.90 -0.68 (-0.60%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.80 44.22 42.05 42.06 1,602,842 -1.94(-4.41%)
Jan 28, 2021 43.57 44.31 42.82 44.00 1,420,778 +0.44(+1.01%)
Jan 27, 2021 44.44 45.84 42.94 43.56 3,075,585 -1.46(-3.25%)
Jan 26, 2021 44.03 45.41 43.29 45.02 4,951,354 +3.02(+7.19%)
Jan 25, 2021 42.32 42.59 41.94 42.00 1,662,972 -0.50(-1.18%)
Jan 22, 2021 43.84 44.04 42.49 42.50 1,206,310 -1.26(-2.89%)
Jan 21, 2021 43.94 44.33 43.60 43.77 501,000 -0.22(-0.50%)
Jan 20, 2021 44.13 44.24 43.94 43.99 527,297 -0.13(-0.29%)
Jan 19, 2021 44.35 44.70 43.90 44.11 614,761 +0.22(+0.50%)
Jan 15, 2021 43.67 43.92 43.03 43.90 708,842 -0.24(-0.54%)
Jan 14, 2021 43.64 44.51 43.25 44.13 1,052,500 +0.98(+2.27%)
Jan 13, 2021 43.17 43.41 42.51 43.15 2,018,136 +0.15(+0.34%)
Jan 12, 2021 43.62 43.68 42.81 43.01 916,904 -0.44(-1.01%)
Jan 11, 2021 42.96 44.18 42.60 43.45 1,144,414 +0.46(+1.06%)
Jan 08, 2021 43.48 44.18 42.45 42.99 1,363,284 +0.05(+0.13%)
Jan 07, 2021 43.90 44.01 42.52 42.93 1,402,311 -0.55(-1.26%)
Jan 06, 2021 43.89 44.66 42.52 43.48 1,946,629 -0.59(-1.33%)
Jan 05, 2021 44.01 44.64 43.74 44.07 715,998 +0.34(+0.77%)
Jan 04, 2021 44.84 44.94 43.58 43.73 1,163,024 -1.11(-2.47%)
Dec 31, 2020 44.84 44.84 44.84 662,526 +0.37(+0.82%)
Dec 30, 2020 44.14 45.16 44.14 44.47 662,526 +0.47(+1.06%)
Dec 29, 2020 44.38 44.63 43.61 44.01 525,240 -0.27(-0.60%)
Dec 28, 2020 45.41 45.44 43.81 44.27 1,058,252 -0.67(-1.49%)
Dec 24, 2020 44.01 44.99 43.72 44.94 500,635 +0.85(+1.93%)
Dec 23, 2020 44.18 44.71 43.57 44.09 1,375,634 +0.21(+0.48%)
Dec 22, 2020 42.87 44.07 42.83 43.88 1,879,099 +1.07(+2.50%)
Dec 21, 2020 43.23 43.71 42.35 42.81 1,354,565 -0.93(-2.13%)
Dec 18, 2020 45.17 45.26 43.39 43.74 2,065,135 -1.15(-2.57%)
Dec 17, 2020 45.18 45.31 44.18 44.89 1,388,485 -0.27(-0.59%)
Dec 16, 2020 44.57 45.22 43.83 45.16 1,268,388 +0.92(+2.09%)
Dec 15, 2020 44.40 44.57 43.86 44.23 923,525 +0.45(+1.02%)
Dec 14, 2020 44.22 44.64 43.67 43.79 1,308,485 -0.06(-0.15%)
Dec 11, 2020 43.32 44.22 42.95 43.85 675,306 +0.34(+0.78%)
Dec 10, 2020 42.58 43.59 42.24 43.51 1,110,814 +0.53(+1.24%)
Dec 09, 2020 44.65 44.73 42.51 42.98 1,074,335 -1.25(-2.84%)
Dec 08, 2020 43.79 44.57 43.79 44.23 1,676,772 +0.03(+0.06%)
Dec 07, 2020 44.02 44.59 43.57 44.21 1,600,286 -0.19(-0.43%)
Dec 04, 2020 42.86 44.42 42.80 44.40 982,591 +1.71(+4.01%)
Dec 03, 2020 42.31 43.57 42.15 42.69 1,439,807 +0.58(+1.37%)
Dec 02, 2020 41.51 42.18 40.95 42.11 1,362,620 +0.63(+1.52%)
Dec 01, 2020 40.46 41.54 40.38 41.48 1,558,481 +1.55(+3.87%)
Nov 30, 2020 40.13 40.27 39.26 39.93 1,870,365 -0.23(-0.57%)
Nov 27, 2020 40.29 40.96 40.11 40.16 1,851,904 +0.01(+0.02%)
Nov 25, 2020 41.82 41.82 39.87 40.15 2,178,852 -1.57(-3.77%)
Nov 24, 2020 41.19 41.94 41.00 41.73 1,678,260 +1.08(+2.66%)
Nov 23, 2020 39.97 40.89 39.65 40.65 980,215 +1.12(+2.83%)
Nov 20, 2020 40.76 40.82 39.41 39.53 1,369,620 -1.39(-3.40%)
Nov 19, 2020 41.10 41.58 40.36 40.92 1,460,440 -0.15(-0.36%)
Nov 18, 2020 41.52 41.66 40.85 41.07 1,060,795 -0.36(-0.87%)
Nov 17, 2020 40.57 41.47 40.12 41.43 1,539,754 +0.38(+0.93%)
Nov 16, 2020 40.70 41.21 40.07 41.05 1,423,834 +1.00(+2.51%)
Nov 13, 2020 39.14 40.25 39.14 40.04 893,778 +1.29(+3.32%)
Nov 12, 2020 38.65 39.57 38.33 38.76 1,047,480 -0.05(-0.12%)
Nov 11, 2020 40.11 40.19 38.50 38.80 1,456,164 -0.99(-2.48%)
Nov 10, 2020 39.42 40.14 38.79 39.79 947,129 -0.04(-0.09%)
Nov 09, 2020 39.49 40.50 38.72 39.83 3,286,513 +2.12(+5.62%)
Nov 06, 2020 38.55 38.58 37.29 37.71 974,649 -0.04(-0.10%)
Nov 05, 2020 37.62 38.88 37.26 37.74 1,316,627 +0.88(+2.38%)
Nov 04, 2020 36.11 37.69 35.47 36.87 1,911,482 +1.28(+3.59%)
Nov 03, 2020 35.35 35.78 34.60 35.59 1,393,852 +0.81(+2.34%)
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.