Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.44 43.85 41.69 41.70 1,616,394 -1.92(-4.41%)
Jan 28, 2021 43.21 43.94 42.47 43.63 1,432,790 +0.44(+1.01%)
Jan 27, 2021 44.06 45.45 42.58 43.19 3,101,588 -1.45(-3.25%)
Jan 26, 2021 43.66 45.03 42.93 44.64 4,993,216 +3.00(+7.19%)
Jan 25, 2021 41.97 42.23 41.58 41.65 1,677,032 -0.50(-1.18%)
Jan 22, 2021 43.47 43.67 42.13 42.15 1,216,509 -1.25(-2.89%)
Jan 21, 2021 43.57 43.95 43.24 43.40 505,236 -0.22(-0.50%)
Jan 20, 2021 43.76 43.87 43.57 43.62 531,755 -0.13(-0.29%)
Jan 19, 2021 43.98 44.33 43.53 43.74 619,959 +0.22(+0.50%)
Jan 15, 2021 43.30 43.55 42.67 43.53 714,835 -0.24(-0.54%)
Jan 14, 2021 43.27 44.14 42.88 43.76 1,061,399 +0.97(+2.27%)
Jan 13, 2021 42.81 43.05 42.16 42.79 2,035,199 +0.15(+0.34%)
Jan 12, 2021 43.25 43.31 42.45 42.65 924,657 -0.44(-1.01%)
Jan 11, 2021 42.60 43.81 42.25 43.08 1,154,089 +0.45(+1.06%)
Jan 08, 2021 43.12 43.81 42.09 42.63 1,374,810 +0.05(+0.13%)
Jan 07, 2021 43.54 43.64 42.17 42.57 1,414,168 -0.54(-1.26%)
Jan 06, 2021 43.52 44.29 42.17 43.12 1,963,087 -0.58(-1.33%)
Jan 05, 2021 43.65 44.26 43.37 43.70 722,052 +0.34(+0.77%)
Jan 04, 2021 44.46 44.56 43.22 43.36 1,172,857 -1.10(-2.47%)
Dec 31, 2020 44.46 44.46 44.46 668,128 +0.36(+0.82%)
Dec 30, 2020 43.77 44.78 43.77 44.10 668,128 +0.46(+1.06%)
Dec 29, 2020 44.01 44.25 43.25 43.64 529,681 -0.26(-0.60%)
Dec 28, 2020 45.03 45.06 43.45 43.90 1,067,200 -0.66(-1.49%)
Dec 24, 2020 43.65 44.61 43.35 44.56 504,868 +0.84(+1.93%)
Dec 23, 2020 43.81 44.34 43.21 43.72 1,387,265 +0.21(+0.48%)
Dec 22, 2020 42.51 43.70 42.47 43.51 1,894,987 +1.06(+2.50%)
Dec 21, 2020 42.86 43.35 41.99 42.45 1,366,017 -0.93(-2.13%)
Dec 18, 2020 44.79 44.88 43.03 43.37 2,082,595 -1.14(-2.57%)
Dec 17, 2020 44.80 44.93 43.81 44.52 1,400,224 -0.26(-0.59%)
Dec 16, 2020 44.20 44.84 43.46 44.78 1,279,112 +0.92(+2.09%)
Dec 15, 2020 44.03 44.20 43.49 43.86 931,334 +0.44(+1.02%)
Dec 14, 2020 43.85 44.26 43.30 43.42 1,319,548 -0.06(-0.15%)
Dec 11, 2020 42.96 43.84 42.59 43.48 681,016 +0.34(+0.78%)
Dec 10, 2020 42.22 43.23 41.88 43.15 1,120,206 +0.53(+1.24%)
Dec 09, 2020 44.27 44.35 42.15 42.62 1,083,419 -1.24(-2.84%)
Dec 08, 2020 43.43 44.20 43.42 43.86 1,690,948 +0.03(+0.06%)
Dec 07, 2020 43.65 44.22 43.21 43.84 1,613,816 -0.19(-0.43%)
Dec 04, 2020 42.50 44.04 42.44 44.03 990,899 +1.70(+4.01%)
Dec 03, 2020 41.96 43.20 41.79 42.33 1,451,980 +0.57(+1.37%)
Dec 02, 2020 41.16 41.83 40.60 41.76 1,374,140 +0.63(+1.52%)
Dec 01, 2020 40.12 41.19 40.04 41.13 1,571,657 +1.53(+3.87%)
Nov 30, 2020 39.80 39.93 38.93 39.60 1,886,178 -0.23(-0.57%)
Nov 27, 2020 39.95 40.61 39.77 39.82 1,867,561 +0.01(+0.02%)
Nov 25, 2020 41.47 41.47 39.53 39.81 2,197,273 -1.56(-3.77%)
Nov 24, 2020 40.85 41.58 40.66 41.38 1,692,449 +1.07(+2.66%)
Nov 23, 2020 39.63 40.55 39.32 40.30 988,503 +1.11(+2.83%)
Nov 20, 2020 40.41 40.48 39.08 39.20 1,381,200 -1.38(-3.40%)
Nov 19, 2020 40.76 41.23 40.02 40.58 1,472,788 -0.15(-0.36%)
Nov 18, 2020 41.17 41.31 40.51 40.72 1,069,764 -0.36(-0.87%)
Nov 17, 2020 40.23 41.13 39.78 41.08 1,552,772 +0.38(+0.93%)
Nov 16, 2020 40.36 40.87 39.73 40.70 1,435,872 +1.00(+2.51%)
Nov 13, 2020 38.81 39.91 38.81 39.71 901,335 +1.27(+3.32%)
Nov 12, 2020 38.33 39.24 38.01 38.43 1,056,337 -0.04(-0.12%)
Nov 11, 2020 39.77 39.85 38.17 38.48 1,468,475 -0.98(-2.48%)
Nov 10, 2020 39.09 39.81 38.46 39.46 955,136 -0.04(-0.09%)
Nov 09, 2020 39.16 40.16 38.40 39.49 3,314,300 +2.10(+5.62%)
Nov 06, 2020 38.23 38.25 36.98 37.39 982,889 -0.04(-0.10%)
Nov 05, 2020 37.30 38.55 36.95 37.43 1,327,759 +0.87(+2.38%)
Nov 04, 2020 35.80 37.37 35.18 36.56 1,927,643 +1.27(+3.59%)
Nov 03, 2020 35.05 35.48 34.31 35.29 1,405,637 +0.81(+2.34%)
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.