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 (%)
Aug 31, 2020 42.18 42.90 42.18 42.42 873,702 +0.25(+0.60%)
Aug 28, 2020 43.00 43.08 41.46 42.17 1,070,214 -0.64(-1.50%)
Aug 27, 2020 42.44 43.19 42.42 42.81 1,003,525 +0.36(+0.85%)
Aug 26, 2020 41.47 42.93 41.41 42.45 1,144,226 +1.10(+2.65%)
Aug 25, 2020 41.40 41.52 40.68 41.36 1,783,303 +0.12(+0.29%)
Aug 24, 2020 42.61 42.61 40.86 41.24 2,412,836 -1.33(-3.13%)
Aug 21, 2020 42.23 42.93 42.23 42.57 604,874 +0.34(+0.81%)
Aug 20, 2020 42.96 43.06 42.00 42.23 1,044,547 -0.94(-2.18%)
Aug 19, 2020 43.61 43.92 43.14 43.17 889,192 -0.19(-0.44%)
Aug 18, 2020 44.20 44.22 43.31 43.36 927,770 -0.58(-1.32%)
Aug 17, 2020 43.26 44.17 42.97 43.94 1,434,834 +1.05(+2.45%)
Aug 14, 2020 43.33 43.49 42.81 42.89 1,162,431 -0.56(-1.28%)
Aug 13, 2020 42.97 43.84 42.97 43.44 998,009 +0.35(+0.81%)
Aug 12, 2020 43.16 44.30 42.95 43.09 1,015,109 +0.30(+0.69%)
Aug 11, 2020 44.10 44.21 42.49 42.80 1,950,620 -0.90(-2.05%)
Aug 10, 2020 43.70 44.10 43.24 43.69 1,119,680 -0.01(-0.02%)
Aug 07, 2020 43.23 44.16 43.23 43.70 1,252,287 +0.18(+0.41%)
Aug 06, 2020 44.11 44.67 43.06 43.52 1,097,916 -0.73(-1.64%)
Aug 05, 2020 44.11 44.87 44.11 44.25 971,866 +0.30(+0.67%)
Aug 04, 2020 44.19 44.46 43.24 43.95 1,516,606 -0.54(-1.21%)
Aug 03, 2020 44.16 44.87 43.47 44.49 2,117,414 +0.50(+1.14%)
Jul 31, 2020 45.19 45.72 43.14 43.99 2,771,128 -1.29(-2.85%)
Jul 30, 2020 48.05 48.28 44.90 45.28 1,861,523 -3.13(-6.46%)
Jul 29, 2020 47.01 48.53 46.88 48.40 1,010,649 +1.70(+3.64%)
Jul 28, 2020 46.38 47.37 46.22 46.70 698,856 +0.00(+0.00%)
Jul 27, 2020 46.59 46.72 45.91 46.70 800,770 +0.10(+0.21%)
Jul 24, 2020 47.00 47.10 46.31 46.60 440,348 -0.52(-1.10%)
Jul 23, 2020 47.56 48.61 46.83 47.12 895,524 -0.53(-1.11%)
Jul 22, 2020 47.54 48.36 47.36 47.65 577,298 -0.23(-0.49%)
Jul 21, 2020 46.59 47.92 46.27 47.88 1,544,540 +1.64(+3.55%)
Jul 20, 2020 46.40 46.57 45.74 46.25 1,331,513 -0.18(-0.39%)
Jul 17, 2020 46.07 46.65 45.76 46.42 658,904 +0.54(+1.17%)
Jul 16, 2020 46.23 46.33 44.99 45.89 890,691 -0.56(-1.22%)
Jul 15, 2020 46.15 46.65 45.72 46.45 1,169,316 +1.02(+2.25%)
Jul 14, 2020 44.07 45.48 43.88 45.43 944,304 +1.35(+3.07%)
Jul 13, 2020 45.26 45.79 44.01 44.08 1,200,083 -0.80(-1.78%)
Jul 10, 2020 44.84 44.92 43.72 44.87 972,450 +0.17(+0.38%)
Jul 09, 2020 44.98 44.98 42.38 44.70 2,748,167 -0.40(-0.89%)
Jul 08, 2020 43.95 45.17 43.95 45.11 1,532,152 +1.19(+2.71%)
Jul 07, 2020 44.47 44.87 43.84 43.92 1,299,528 -1.00(-2.23%)
Jul 06, 2020 45.87 46.23 44.83 44.92 1,054,043 +0.21(+0.46%)
Jul 02, 2020 45.80 45.96 44.14 44.71 2,435,480 -0.22(-0.50%)
Jul 01, 2020 45.01 45.89 43.83 44.94 1,526,422 +0.21(+0.48%)
Jun 30, 2020 42.74 45.02 42.74 44.72 2,476,306 +1.83(+4.26%)
Jun 29, 2020 41.58 43.06 40.41 42.89 1,907,420 +1.47(+3.55%)
Jun 26, 2020 43.94 44.57 40.76 41.43 14,462,752 -2.96(-6.66%)
Jun 25, 2020 43.73 45.65 43.44 44.38 2,579,701 +0.03(+0.06%)
Jun 24, 2020 45.63 46.11 43.80 44.36 1,592,181 -1.61(-3.51%)
Jun 23, 2020 46.85 47.31 45.63 45.97 1,789,370 -0.32(-0.70%)
Jun 22, 2020 47.03 47.37 45.73 46.29 1,895,839 -1.26(-2.66%)
Jun 19, 2020 49.60 49.62 47.30 47.55 2,007,075 -1.12(-2.30%)
Jun 18, 2020 47.13 49.23 46.72 48.67 1,875,737 +1.17(+2.47%)
Jun 17, 2020 47.44 47.79 46.99 47.50 1,623,764 +0.04(+0.09%)
Jun 16, 2020 47.79 48.03 46.52 47.45 2,251,600 +1.51(+3.28%)
Jun 15, 2020 42.90 46.44 42.64 45.95 2,077,906 +1.85(+4.21%)
Jun 12, 2020 43.89 44.39 42.18 44.10 2,366,498 +1.93(+4.57%)
Jun 11, 2020 43.06 43.79 42.13 42.17 2,210,247 -3.36(-7.38%)
Jun 10, 2020 46.61 46.66 45.29 45.53 1,496,833 -1.12(-2.40%)
Jun 09, 2020 46.25 47.18 45.44 46.65 1,322,157 -0.67(-1.42%)
Jun 08, 2020 48.32 48.32 46.53 47.32 2,262,622 -0.30(-0.62%)
Jun 05, 2020 46.84 49.14 46.74 47.62 3,232,350 +1.64(+3.57%)
Jun 04, 2020 45.84 46.00 44.59 45.98 1,555,941 -0.25(-0.54%)
Jun 03, 2020 44.79 46.30 44.65 46.23 2,085,408 +1.59(+3.55%)
Jun 02, 2020 43.67 44.64 42.89 44.64 2,372,069 +1.42(+3.27%)
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.