Skip to main content

Apollo Asset Management Inc (NY: APO )

113.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.02 41.77 39.39 41.17 4,787,801 +0.60(+1.48%)
Jan 30, 2020 44.72 45.82 40.43 40.57 9,714,672 -3.94(-8.85%)
Jan 29, 2020 44.39 45.05 44.15 44.51 3,019,677 +0.36(+0.81%)
Jan 28, 2020 43.68 44.61 43.39 44.15 1,613,812 +0.78(+1.81%)
Jan 27, 2020 43.03 43.69 42.14 43.37 2,021,393 -1.01(-2.27%)
Jan 24, 2020 45.36 45.60 44.14 44.38 1,700,068 -0.98(-2.17%)
Jan 23, 2020 45.15 45.49 44.88 45.36 2,242,254 +0.11(+0.25%)
Jan 22, 2020 44.45 45.25 44.42 45.25 1,774,081 +1.09(+2.46%)
Jan 21, 2020 43.58 44.62 43.37 44.16 1,776,506 +0.35(+0.79%)
Jan 17, 2020 42.99 44.11 42.77 43.81 3,037,158 +1.11(+2.61%)
Jan 16, 2020 42.73 43.24 42.54 42.70 3,417,809 +0.23(+0.55%)
Jan 15, 2020 42.67 43.20 42.41 42.47 1,429,145 -0.14(-0.33%)
Jan 14, 2020 43.45 43.73 42.60 42.61 2,248,832 -0.99(-2.27%)
Jan 13, 2020 42.86 43.67 42.64 43.60 1,984,909 +0.21(+0.48%)
Jan 10, 2020 43.50 43.81 43.24 43.39 1,755,469 +0.05(+0.12%)
Jan 09, 2020 42.59 43.51 42.39 43.34 3,433,491 +1.01(+2.38%)
Jan 08, 2020 41.47 42.40 41.11 42.33 1,722,948 +0.89(+2.14%)
Jan 07, 2020 41.31 41.56 40.91 41.44 778,579 +0.04(+0.11%)
Jan 06, 2020 40.66 41.43 40.31 41.40 1,579,750 +0.23(+0.57%)
Jan 03, 2020 41.02 41.23 40.78 41.16 1,179,853 -0.30(-0.73%)
Jan 02, 2020 41.61 41.83 41.30 41.47 1,582,021 -0.04(-0.10%)
Dec 31, 2019 41.36 41.63 41.16 41.51 1,402,375 +0.01(+0.02%)
Dec 30, 2019 41.85 41.93 41.25 41.50 1,035,748 -0.32(-0.77%)
Dec 27, 2019 41.68 42.06 41.66 41.82 698,027 +0.17(+0.40%)
Dec 26, 2019 41.60 41.76 41.29 41.66 687,446 +0.16(+0.38%)
Dec 24, 2019 41.15 41.62 41.01 41.50 374,702 +0.34(+0.82%)
Dec 23, 2019 42.03 42.16 41.16 41.16 2,605,807 -0.82(-1.95%)
Dec 20, 2019 41.63 42.46 41.38 41.98 14,289,611 +0.46(+1.11%)
Dec 19, 2019 40.83 42.00 40.72 41.52 2,747,729 +0.79(+1.94%)
Dec 18, 2019 40.43 40.94 40.12 40.73 2,184,290 +0.37(+0.91%)
Dec 17, 2019 40.46 40.72 40.08 40.36 3,150,506 -0.08(-0.19%)
Dec 16, 2019 38.89 40.80 38.85 40.44 6,293,514 +1.80(+4.66%)
Dec 13, 2019 38.68 38.72 38.00 38.64 1,005,260 -0.05(-0.13%)
Dec 12, 2019 38.57 39.16 38.23 38.69 1,315,004 -0.43(-1.09%)
Dec 11, 2019 38.63 39.29 38.59 39.12 2,078,482 +0.58(+1.51%)
Dec 10, 2019 38.11 38.80 38.01 38.53 2,411,026 +0.40(+1.05%)
Dec 09, 2019 38.73 38.96 37.99 38.13 1,943,640 -0.71(-1.84%)
Dec 06, 2019 39.09 39.39 38.77 38.85 3,024,170 +0.10(+0.25%)
Dec 05, 2019 38.25 38.80 38.07 38.75 2,656,587 +0.70(+1.83%)
Dec 04, 2019 37.76 38.43 37.58 38.05 1,409,528 +0.80(+2.15%)
Dec 03, 2019 37.14 37.31 36.54 37.25 2,449,462 -0.23(-0.60%)
Dec 02, 2019 38.25 38.26 36.83 37.48 2,281,258 -0.63(-1.64%)
Nov 29, 2019 38.33 38.60 38.02 38.11 474,814 -0.35(-0.90%)
Nov 27, 2019 37.73 38.46 37.51 38.45 1,664,897 +0.82(+2.17%)
Nov 26, 2019 37.28 37.89 37.24 37.64 3,557,625 +0.03(+0.07%)
Nov 25, 2019 37.12 37.61 36.78 37.61 1,164,813 +0.69(+1.86%)
Nov 22, 2019 36.98 37.23 36.57 36.92 651,936 +0.06(+0.17%)
Nov 21, 2019 37.27 37.43 36.80 36.86 775,676 -0.40(-1.07%)
Nov 20, 2019 37.13 37.75 36.96 37.26 2,111,400 +0.01(+0.02%)
Nov 19, 2019 37.79 37.85 37.07 37.25 1,556,277 -0.33(-0.88%)
Nov 18, 2019 37.84 37.84 37.19 37.59 1,860,524 -0.20(-0.52%)
Nov 15, 2019 37.80 37.95 37.61 37.78 883,184 +0.20(+0.53%)
Nov 14, 2019 37.16 37.72 36.98 37.59 2,059,723 +0.46(+1.23%)
Nov 13, 2019 36.79 37.18 36.32 37.13 3,638,271 +0.23(+0.63%)
Nov 12, 2019 36.56 37.09 36.17 36.90 2,062,984 +0.40(+1.11%)
Nov 11, 2019 36.21 36.56 35.96 36.49 1,918,042 +0.14(+0.38%)
Nov 08, 2019 36.29 36.79 35.97 36.36 2,602,465 -0.26(-0.70%)
Nov 07, 2019 37.84 37.89 36.46 36.61 2,428,932 -0.26(-0.70%)
Nov 06, 2019 37.70 37.79 36.61 36.87 1,906,051 -0.72(-1.92%)
Nov 05, 2019 37.83 38.00 37.23 37.59 1,809,654 -0.01(-0.02%)
Nov 04, 2019 37.46 38.00 36.99 37.60 2,877,516 +0.40(+1.09%)
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.