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 (%)
Mar 31, 2020 31.11 31.59 29.36 29.71 1,688,028 -1.73(-5.50%)
Mar 30, 2020 31.26 32.14 29.46 31.44 2,065,312 -0.01(-0.03%)
Mar 27, 2020 31.76 32.28 30.07 31.45 2,599,584 -1.99(-5.94%)
Mar 26, 2020 31.11 35.25 31.11 33.44 4,895,425 +2.67(+8.68%)
Mar 25, 2020 26.14 32.63 25.80 30.77 7,890,682 +6.39(+26.24%)
Mar 24, 2020 22.67 25.57 22.54 24.37 6,733,725 +3.26(+15.46%)
Mar 23, 2020 22.98 24.35 20.84 21.11 4,546,616 -2.70(-11.33%)
Mar 20, 2020 27.23 27.42 22.97 23.80 5,230,064 -2.70(-10.20%)
Mar 19, 2020 26.38 28.62 22.84 26.51 4,834,914 -0.10(-0.37%)
Mar 18, 2020 25.80 27.56 17.26 26.61 9,370,357 -1.06(-3.85%)
Mar 17, 2020 28.02 29.19 25.72 27.67 6,107,019 +0.04(+0.16%)
Mar 16, 2020 26.61 30.50 24.97 27.63 5,344,026 -4.26(-13.35%)
Mar 13, 2020 28.58 32.23 27.03 31.88 4,870,937 +5.19(+19.44%)
Mar 12, 2020 27.32 28.72 26.16 26.69 5,701,648 -3.39(-11.26%)
Mar 11, 2020 30.17 31.55 29.31 30.08 4,277,057 -1.35(-4.29%)
Mar 10, 2020 32.09 32.61 28.87 31.43 4,172,196 +1.22(+4.05%)
Mar 09, 2020 32.17 33.07 30.02 30.21 5,378,832 -5.71(-15.90%)
Mar 06, 2020 36.42 36.81 34.39 35.92 4,445,058 -1.99(-5.24%)
Mar 05, 2020 37.23 38.32 36.84 37.90 4,640,143 -0.18(-0.47%)
Mar 04, 2020 38.78 39.00 37.66 38.08 2,791,880 +0.12(+0.30%)
Mar 03, 2020 38.61 39.14 37.12 37.97 2,388,918 -0.51(-1.34%)
Mar 02, 2020 37.12 38.61 36.68 38.48 3,626,813 +1.53(+4.15%)
Feb 28, 2020 36.27 37.14 35.28 36.95 5,332,446 -0.58(-1.54%)
Feb 27, 2020 37.44 38.96 36.32 37.52 3,194,450 -0.79(-2.06%)
Feb 26, 2020 38.20 38.72 37.83 38.31 2,099,871 +0.03(+0.07%)
Feb 25, 2020 40.12 40.24 38.19 38.29 2,230,897 -1.55(-3.90%)
Feb 24, 2020 39.08 40.12 38.67 39.84 2,788,799 -0.68(-1.69%)
Feb 21, 2020 41.15 41.28 40.50 40.52 2,290,633 -0.67(-1.64%)
Feb 20, 2020 41.30 41.61 40.56 41.20 1,417,227 -0.11(-0.26%)
Feb 19, 2020 41.02 41.54 40.66 41.30 1,845,231 +0.80(+1.97%)
Feb 18, 2020 40.38 40.79 40.29 40.50 1,692,151 -0.04(-0.09%)
Feb 14, 2020 40.80 40.88 40.39 40.54 1,718,849 -0.07(-0.17%)
Feb 13, 2020 41.12 41.14 39.78 40.61 3,001,556 -0.49(-1.19%)
Feb 12, 2020 41.65 41.73 40.84 41.10 1,395,165 -0.44(-1.07%)
Feb 11, 2020 41.63 42.01 41.27 41.54 1,589,335 +0.20(+0.47%)
Feb 10, 2020 41.23 41.42 40.54 41.35 2,297,586 +0.13(+0.32%)
Feb 07, 2020 40.99 41.33 40.68 41.21 2,358,406 +0.27(+0.66%)
Feb 06, 2020 42.08 42.10 40.69 40.94 2,633,202 -0.79(-1.90%)
Feb 05, 2020 41.64 41.85 40.91 41.74 1,902,436 +0.78(+1.91%)
Feb 04, 2020 40.57 41.81 40.57 40.95 2,281,638 +0.97(+2.44%)
Feb 03, 2020 41.58 41.70 39.59 39.98 3,739,451 -1.20(-2.92%)
Jan 31, 2020 40.03 41.78 39.40 41.18 4,786,796 +0.60(+1.48%)
Jan 30, 2020 44.73 45.83 40.44 40.58 9,712,634 -3.94(-8.85%)
Jan 29, 2020 44.40 45.06 44.15 44.52 3,019,044 +0.36(+0.81%)
Jan 28, 2020 43.68 44.62 43.40 44.16 1,613,473 +0.78(+1.81%)
Jan 27, 2020 43.04 43.70 42.14 43.38 2,020,969 -1.01(-2.27%)
Jan 24, 2020 45.37 45.61 44.15 44.39 1,699,712 -0.98(-2.17%)
Jan 23, 2020 45.16 45.50 44.89 45.37 2,241,783 +0.11(+0.25%)
Jan 22, 2020 44.46 45.26 44.43 45.26 1,773,709 +1.09(+2.46%)
Jan 21, 2020 43.59 44.63 43.38 44.17 1,776,134 +0.35(+0.79%)
Jan 17, 2020 43.00 44.12 42.78 43.82 3,036,521 +1.11(+2.61%)
Jan 16, 2020 42.74 43.25 42.54 42.71 3,417,092 +0.23(+0.55%)
Jan 15, 2020 42.68 43.21 42.41 42.47 1,428,845 -0.14(-0.33%)
Jan 14, 2020 43.46 43.74 42.61 42.61 2,248,360 -0.99(-2.27%)
Jan 13, 2020 42.87 43.68 42.65 43.61 1,984,492 +0.21(+0.48%)
Jan 10, 2020 43.51 43.81 43.25 43.40 1,755,101 +0.05(+0.12%)
Jan 09, 2020 42.60 43.52 42.40 43.34 3,432,771 +1.01(+2.38%)
Jan 08, 2020 41.48 42.41 41.12 42.34 1,722,587 +0.89(+2.14%)
Jan 07, 2020 41.32 41.57 40.92 41.45 778,416 +0.04(+0.11%)
Jan 06, 2020 40.66 41.44 40.32 41.40 1,579,418 +0.23(+0.57%)
Jan 03, 2020 41.03 41.24 40.79 41.17 1,179,605 -0.30(-0.73%)
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.