Apollo Global Management Llc C (NY: APO )

47.03 USD +0.47 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.86 35.99 35.62 35.75 1,147,134 +0.25(+0.70%)
Jan 30, 2018 35.38 35.84 35.17 35.50 520,457 -0.10(-0.28%)
Jan 29, 2018 36.22 36.42 35.23 35.60 1,070,879 -0.82(-2.25%)
Jan 26, 2018 36.56 36.65 36.32 36.42 793,796 +0.02(+0.05%)
Jan 25, 2018 35.60 36.54 35.60 36.40 1,219,392 +0.86(+2.42%)
Jan 24, 2018 35.56 35.74 34.84 35.54 527,641 +0.15(+0.42%)
Jan 23, 2018 33.72 35.69 33.34 35.39 628,421 +0.73(+2.11%)
Jan 22, 2018 34.51 34.88 34.16 34.66 1,030,004 -0.08(-0.23%)
Jan 19, 2018 34.86 34.93 33.85 34.74 2,672,778 -0.33(-0.94%)
Jan 18, 2018 35.41 35.50 34.77 35.07 496,741 -0.35(-0.99%)
Jan 17, 2018 35.07 35.70 34.80 35.42 500,814 +0.34(+0.97%)
Jan 16, 2018 36.51 36.60 34.58 35.08 840,032 -1.11(-3.07%)
Jan 12, 2018 36.19 36.19 36.19 0 +0.30(+0.84%)
Jan 11, 2018 35.63 36.38 35.61 35.89 804,999 +0.33(+0.93%)
Jan 10, 2018 35.51 35.56 703,220 -0.13(-0.36%)
Jan 09, 2018 34.94 35.72 34.94 35.69 1,104,606 +0.77(+2.21%)
Jan 08, 2018 34.48 34.94 34.23 34.92 470,165 +0.44(+1.28%)
Jan 05, 2018 34.17 34.57 34.00 34.48 360,546 +0.17(+0.50%)
Jan 04, 2018 34.47 34.57 34.18 34.31 550,541 +0.04(+0.12%)
Jan 03, 2018 34.72 35.01 33.67 34.27 1,359,163 +0.67(+1.99%)
Jan 02, 2018 33.65 33.89 33.22 33.60 697,584 +0.13(+0.39%)
Dec 29, 2017 33.47 33.47 33.47 0 +0.18(+0.54%)
Dec 28, 2017 33.55 33.55 33.01 33.29 411,211 -0.13(-0.39%)
Dec 27, 2017 33.74 33.74 33.00 33.42 430,427 -0.22(-0.65%)
Dec 26, 2017 33.98 34.03 33.36 33.64 292,856 -0.37(-1.09%)
Dec 22, 2017 33.83 34.01 33.52 34.01 471,015 +0.35(+1.04%)
Dec 21, 2017 32.87 33.83 32.64 33.66 1,358,632 +1.05(+3.22%)
Dec 20, 2017 32.63 32.83 32.18 32.61 960,206 +0.11(+0.34%)
Dec 19, 2017 32.92 32.95 32.27 32.50 439,951 -0.13(-0.40%)
Dec 18, 2017 32.65 32.80 32.45 32.63 523,489 +0.32(+0.99%)
Dec 15, 2017 32.34 32.79 32.02 32.31 1,252,033 +0.22(+0.69%)
Dec 14, 2017 32.22 32.60 32.09 32.09 643,753 -0.08(-0.25%)
Dec 13, 2017 32.62 32.74 31.73 32.17 1,161,830 -0.45(-1.38%)
Dec 12, 2017 32.74 32.90 32.41 32.62 848,695 +0.24(+0.74%)
Dec 11, 2017 31.89 32.80 31.88 32.38 943,562 +0.48(+1.50%)
Dec 08, 2017 31.04 32.44 30.68 31.90 1,781,955 +1.18(+3.84%)
Dec 07, 2017 30.18 30.96 30.12 30.72 915,390 +0.43(+1.42%)
Dec 06, 2017 30.81 31.03 30.29 30.29 739,222 -0.65(-2.10%)
Dec 05, 2017 31.05 31.39 30.92 30.94 456,818 -0.11(-0.35%)
Dec 04, 2017 31.44 31.44 31.03 31.05 1,692,273 +0.10(+0.32%)
Dec 01, 2017 31.41 31.50 30.28 30.95 976,174 -0.36(-1.15%)
Nov 30, 2017 31.10 31.40 30.80 31.31 1,377,075 +0.39(+1.26%)
Nov 29, 2017 31.15 30.56 30.92 946,052 +0.36(+1.18%)
Nov 28, 2017 30.56 30.89 30.27 30.56 1,306,716 +0.21(+0.69%)
Nov 27, 2017 30.23 30.56 29.96 30.35 845,173 +0.05(+0.17%)
Nov 24, 2017 30.66 30.69 30.13 30.30 184,451 -0.13(-0.43%)
Nov 22, 2017 30.26 30.76 30.06 30.43 715,279 +0.27(+0.90%)
Nov 21, 2017 29.94 30.55 29.94 30.16 998,341 +0.24(+0.80%)
Nov 20, 2017 29.15 30.10 29.13 29.92 1,221,189 +0.64(+2.19%)
Nov 17, 2017 29.44 29.48 28.90 29.28 1,917,935 -0.05(-0.17%)
Nov 16, 2017 29.06 29.55 29.06 29.33 1,059,255 +0.32(+1.10%)
Nov 15, 2017 29.35 29.36 28.75 29.01 1,425,537 -0.61(-2.06%)
Nov 14, 2017 28.88 29.79 28.75 29.62 1,046,398 +0.43(+1.47%)
Nov 13, 2017 30.30 30.30 29.17 29.19 1,364,701 -1.20(-3.95%)
Nov 10, 2017 30.44 30.71 30.06 30.39 1,090,681 -0.11(-0.36%)
Nov 09, 2017 30.96 30.98 30.33 30.50 847,032 -0.64(-2.06%)
Nov 08, 2017 31.25 31.77 31.00 31.14 668,745 -0.26(-0.83%)
Nov 07, 2017 31.06 31.49 30.85 31.40 503,589 +0.29(+0.93%)
Nov 06, 2017 31.29 31.59 31.03 31.11 488,207 -0.18(-0.58%)
Nov 03, 2017 30.36 31.29 30.12 31.29 1,333,735 +0.65(+2.12%)
Nov 02, 2017 31.67 32.44 28.08 30.64 4,045,340 -0.99(-3.13%)
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.