Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.28 54.50 53.37 53.57 1,393,723 -0.50(-0.92%)
May 27, 2021 53.96 54.37 53.29 54.07 3,105,828 +0.53(+0.99%)
May 26, 2021 53.11 53.86 52.75 53.54 2,438,392 +0.64(+1.20%)
May 25, 2021 53.84 53.99 52.79 52.90 1,536,513 -0.77(-1.43%)
May 24, 2021 54.00 54.29 53.49 53.67 1,994,581 +0.01(+0.02%)
May 21, 2021 53.43 54.15 53.34 53.66 2,129,924 +0.62(+1.16%)
May 20, 2021 53.33 53.56 52.34 53.04 2,181,752 -0.21(-0.39%)
May 19, 2021 51.85 53.25 51.43 53.25 2,345,358 +0.47(+0.89%)
May 18, 2021 53.17 53.45 52.76 52.78 2,381,534 -0.36(-0.68%)
May 17, 2021 52.99 53.45 52.35 53.14 1,420,102 -0.04(-0.07%)
May 14, 2021 52.34 53.57 52.34 53.18 1,696,813 +1.13(+2.17%)
May 13, 2021 52.08 52.82 51.45 52.05 2,212,693 +0.41(+0.79%)
May 12, 2021 53.27 53.65 51.49 51.64 3,114,526 -1.88(-3.51%)
May 11, 2021 52.29 53.68 51.76 53.52 3,466,223 +0.15(+0.28%)
May 10, 2021 53.97 54.16 53.24 53.37 4,163,443 -0.55(-1.01%)
May 07, 2021 52.98 53.95 52.44 53.92 2,522,604 +0.95(+1.80%)
May 06, 2021 52.46 53.10 52.02 52.97 2,089,476 +0.51(+0.97%)
May 05, 2021 51.94 52.69 51.02 52.46 2,964,851 +1.52(+2.98%)
May 04, 2021 51.00 51.63 50.31 50.94 3,087,427 -0.06(-0.13%)
May 03, 2021 51.49 51.96 50.98 51.00 2,664,277 -0.28(-0.54%)
Apr 30, 2021 51.37 51.49 50.58 51.28 2,060,288 -0.15(-0.29%)
Apr 29, 2021 51.86 52.13 50.78 51.43 1,711,223 +0.11(+0.22%)
Apr 28, 2021 50.94 51.71 50.84 51.32 2,056,178 +0.22(+0.44%)
Apr 27, 2021 50.94 51.10 50.52 51.09 2,279,224 +0.59(+1.17%)
Apr 26, 2021 49.69 50.57 49.50 50.50 2,699,588 +1.24(+2.52%)
Apr 23, 2021 48.90 49.53 48.70 49.26 2,056,400 +0.44(+0.91%)
Apr 22, 2021 48.96 49.04 48.19 48.82 2,386,251 +0.38(+0.78%)
Apr 21, 2021 47.45 48.48 47.03 48.44 2,235,161 +0.91(+1.91%)
Apr 20, 2021 47.64 47.64 46.46 47.53 2,045,886 -0.16(-0.33%)
Apr 19, 2021 47.69 48.02 47.53 47.69 1,981,334 -0.07(-0.16%)
Apr 16, 2021 46.77 47.83 46.68 47.76 3,129,681 +1.23(+2.65%)
Apr 15, 2021 46.13 46.58 45.85 46.53 2,974,431 +0.71(+1.56%)
Apr 14, 2021 44.00 46.35 43.96 45.82 4,490,549 +1.94(+4.43%)
Apr 13, 2021 43.99 44.02 43.30 43.87 1,939,703 -0.18(-0.40%)
Apr 12, 2021 43.24 44.07 43.24 44.05 2,127,612 +0.49(+1.13%)
Apr 09, 2021 42.91 43.62 42.91 43.56 2,309,388 +0.44(+1.01%)
Apr 08, 2021 43.97 43.97 43.10 43.12 2,402,571 -0.45(-1.04%)
Apr 07, 2021 44.10 44.37 43.36 43.57 3,237,647 -0.69(-1.57%)
Apr 06, 2021 44.03 44.46 43.92 44.27 1,596,383 +0.11(+0.25%)
Apr 05, 2021 44.82 44.91 44.15 44.16 2,002,089 -0.31(-0.69%)
Apr 01, 2021 44.20 44.47 43.81 44.46 2,076,808 +0.93(+2.13%)
Mar 31, 2021 43.67 44.39 43.53 43.54 2,241,845 -0.13(-0.30%)
Mar 30, 2021 42.75 44.55 42.75 43.67 2,406,669 +0.61(+1.42%)
Mar 29, 2021 42.52 43.46 42.09 43.06 3,147,039 -0.19(-0.43%)
Mar 26, 2021 43.69 43.69 42.17 43.24 4,210,951 -0.26(-0.60%)
Mar 25, 2021 44.06 44.19 42.79 43.50 4,013,456 -0.65(-1.47%)
Mar 24, 2021 45.62 46.41 44.13 44.15 2,154,231 -1.34(-2.95%)
Mar 23, 2021 45.91 45.91 45.13 45.49 4,627,587 -0.28(-0.61%)
Mar 22, 2021 43.53 46.24 43.53 45.77 5,986,850 +1.97(+4.50%)
Mar 19, 2021 43.64 44.04 43.30 43.80 5,707,173 -0.14(-0.32%)
Mar 18, 2021 44.39 45.36 43.71 43.94 3,608,567 -0.69(-1.56%)
Mar 17, 2021 44.32 44.90 44.12 44.63 3,968,736 +0.11(+0.25%)
Mar 16, 2021 45.17 45.76 44.43 44.52 2,918,932 -0.68(-1.50%)
Mar 15, 2021 44.86 45.68 44.40 45.20 5,202,176 +0.67(+1.50%)
Mar 12, 2021 44.72 45.09 43.71 44.53 3,629,933 +0.23(+0.52%)
Mar 11, 2021 42.63 44.57 42.05 44.30 5,793,672 +2.13(+5.05%)
Mar 10, 2021 42.81 43.34 42.05 42.17 4,168,914 -0.22(-0.52%)
Mar 09, 2021 43.99 44.40 42.29 42.39 6,351,929 -1.57(-3.56%)
Mar 08, 2021 46.12 46.81 43.20 43.95 10,584,361 -1.94(-4.24%)
Mar 05, 2021 46.29 46.40 44.17 45.90 1,102,649 +0.00(+0.00%)
Mar 04, 2021 46.67 46.95 44.95 45.90 645,027 -0.79(-1.69%)
Mar 03, 2021 47.05 47.22 45.88 46.69 1,706,354 +0.44(+0.96%)
Mar 02, 2021 46.54 46.66 45.84 46.24 635,073 -0.42(-0.89%)
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.