Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.20 69.65 67.91 68.71 5,152,850 -0.58(-0.84%)
Dec 30, 2021 69.36 70.12 69.22 69.29 1,744,092 +0.23(+0.33%)
Dec 29, 2021 69.29 69.76 68.65 69.06 1,427,940 -0.64(-0.91%)
Dec 28, 2021 70.22 71.52 69.61 69.70 1,736,224 -0.52(-0.74%)
Dec 27, 2021 70.73 71.07 69.94 70.22 1,994,145 -0.24(-0.34%)
Dec 23, 2021 68.82 70.86 68.82 70.46 1,856,375 +1.90(+2.77%)
Dec 22, 2021 68.07 68.79 67.59 68.56 2,416,836 +0.35(+0.51%)
Dec 21, 2021 65.67 68.86 65.67 68.21 5,493,627 +3.15(+4.84%)
Dec 20, 2021 65.43 65.84 64.20 65.06 3,665,935 -1.67(-2.50%)
Dec 17, 2021 66.09 67.59 65.20 66.73 9,114,050 +0.51(+0.77%)
Dec 16, 2021 67.58 67.97 65.00 66.22 5,613,621 -0.34(-0.51%)
Dec 15, 2021 65.10 66.84 64.22 66.56 3,986,687 +1.55(+2.38%)
Dec 14, 2021 65.46 67.07 64.75 65.01 3,455,442 -1.02(-1.55%)
Dec 13, 2021 65.93 66.59 65.51 66.04 3,321,387 -0.04(-0.06%)
Dec 10, 2021 67.49 68.50 66.08 66.08 5,650,601 -0.80(-1.19%)
Dec 09, 2021 67.36 68.82 66.87 66.87 3,677,958 -0.53(-0.79%)
Dec 08, 2021 66.82 68.45 66.82 67.40 4,460,163 +0.06(+0.08%)
Dec 07, 2021 68.01 68.92 66.71 67.35 6,410,516 +0.80(+1.20%)
Dec 06, 2021 67.24 67.85 66.10 66.55 5,867,314 +0.04(+0.06%)
Dec 03, 2021 68.39 68.92 65.12 66.51 4,034,728 -1.60(-2.35%)
Dec 02, 2021 68.10 69.52 67.56 68.12 4,634,230 +1.09(+1.63%)
Dec 01, 2021 68.69 70.78 66.97 67.03 3,388,777 -0.12(-0.18%)
Nov 30, 2021 69.01 69.49 66.76 67.15 4,128,126 -2.44(-3.50%)
Nov 29, 2021 69.55 70.14 68.45 69.59 2,884,529 +1.53(+2.24%)
Nov 26, 2021 68.31 68.82 67.21 68.06 1,739,957 -2.10(-2.99%)
Nov 24, 2021 69.36 70.72 68.79 70.16 2,631,916 +0.13(+0.19%)
Nov 23, 2021 71.55 71.83 69.95 70.02 2,629,127 -1.94(-2.69%)
Nov 22, 2021 71.73 73.89 71.43 71.96 3,314,734 +0.85(+1.20%)
Nov 19, 2021 71.61 71.70 70.30 71.10 1,713,359 -0.43(-0.60%)
Nov 18, 2021 71.23 71.83 71.54 71.53 2,433,337 +0.38(+0.53%)
Nov 17, 2021 71.50 71.73 70.68 71.15 1,209,073 -0.27(-0.38%)
Nov 16, 2021 71.61 71.94 71.11 71.43 1,585,651 -0.29(-0.41%)
Nov 15, 2021 70.78 72.02 70.47 71.72 1,642,491 +1.05(+1.48%)
Nov 12, 2021 70.56 70.99 70.01 70.67 1,531,666 +0.07(+0.09%)
Nov 11, 2021 70.50 70.98 70.01 70.61 1,836,276 +0.87(+1.24%)
Nov 10, 2021 71.15 69.65 69.74 2,568,608 -2.16(-3.00%)
Nov 09, 2021 72.26 72.74 71.68 71.90 1,995,061 -0.71(-0.97%)
Nov 08, 2021 72.56 73.61 72.02 72.60 1,662,316 +0.09(+0.13%)
Nov 05, 2021 74.05 74.23 72.16 72.51 3,074,058 -0.33(-0.45%)
Nov 04, 2021 73.51 73.85 71.66 72.84 2,647,454 -0.64(-0.87%)
Nov 03, 2021 72.59 73.97 72.02 73.48 3,235,451 +1.46(+2.03%)
Nov 02, 2021 71.54 72.53 69.96 72.02 3,064,022 +0.08(+0.12%)
Nov 01, 2021 73.15 72.54 71.22 71.93 4,100,648 -0.58(-0.81%)
Oct 29, 2021 73.31 73.55 71.90 72.52 4,867,343 -1.30(-1.76%)
Oct 28, 2021 73.10 74.38 73.10 73.82 2,473,545 +0.81(+1.11%)
Oct 27, 2021 75.29 75.37 72.30 73.01 3,016,752 -2.16(-2.87%)
Oct 26, 2021 75.97 75.17 4,128,678 -0.19(-0.25%)
Oct 25, 2021 75.13 76.17 74.52 75.36 4,230,337 +0.23(+0.30%)
Oct 22, 2021 73.19 75.50 72.32 75.13 5,256,756 +2.29(+3.14%)
Oct 21, 2021 70.64 73.00 70.21 72.84 4,273,939 +2.82(+4.02%)
Oct 20, 2021 68.80 70.65 68.61 70.02 5,147,331 +1.06(+1.53%)
Oct 19, 2021 65.76 70.81 64.79 68.97 9,430,903 +4.60(+7.14%)
Oct 18, 2021 63.80 64.56 63.23 64.37 2,919,876 +0.83(+1.31%)
Oct 15, 2021 64.84 64.84 63.15 63.54 2,355,221 -0.36(-0.56%)
Oct 14, 2021 63.02 64.20 62.81 63.90 1,910,318 +1.66(+2.67%)
Oct 13, 2021 62.29 62.82 61.61 62.24 1,729,466 +0.12(+0.20%)
Oct 12, 2021 61.73 62.48 61.26 62.11 1,670,038 +0.46(+0.75%)
Oct 11, 2021 61.90 62.96 61.64 61.65 1,840,318 +0.06(+0.09%)
Oct 08, 2021 60.00 61.97 59.83 61.60 1,652,813 +1.67(+2.78%)
Oct 07, 2021 59.47 60.71 59.06 59.93 2,495,251 +0.92(+1.57%)
Oct 06, 2021 57.33 59.00 56.05 59.00 2,020,616 +1.00(+1.72%)
Oct 05, 2021 55.86 58.30 55.57 58.01 2,660,477 +2.60(+4.69%)
Oct 04, 2021 57.92 58.68 55.26 55.40 3,810,128 -2.90(-4.98%)
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.