Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.06 30.52 28.12 28.38 4,687,984 -1.76(-5.85%)
Jul 30, 2019 30.17 30.27 29.45 30.15 1,662,402 -0.23(-0.76%)
Jul 29, 2019 31.05 31.05 29.99 30.38 1,418,568 -0.71(-2.27%)
Jul 26, 2019 30.98 31.33 30.78 31.08 1,494,414 +0.08(+0.25%)
Jul 25, 2019 31.17 31.18 30.59 31.01 860,554 -0.04(-0.14%)
Jul 24, 2019 30.05 31.06 30.05 31.05 1,544,067 +0.80(+2.64%)
Jul 23, 2019 30.32 30.35 29.70 30.25 1,182,106 +0.02(+0.06%)
Jul 22, 2019 29.46 30.23 29.06 30.23 1,651,350 +0.79(+2.69%)
Jul 19, 2019 29.47 30.21 29.31 29.44 1,399,073 -0.02(-0.06%)
Jul 18, 2019 30.01 30.12 28.84 29.46 3,343,971 -0.59(-1.97%)
Jul 17, 2019 30.38 30.46 29.79 30.05 1,201,349 -0.55(-1.80%)
Jul 16, 2019 30.46 30.85 30.32 30.60 1,460,930 +0.17(+0.57%)
Jul 15, 2019 30.81 30.91 30.40 30.43 1,011,844 -0.37(-1.20%)
Jul 12, 2019 30.85 31.11 30.52 30.80 1,064,449 -0.04(-0.14%)
Jul 11, 2019 30.96 31.32 30.52 30.84 3,752,559 +0.00(+0.00%)
Jul 10, 2019 30.96 30.96 30.20 30.84 1,837,556 +0.09(+0.31%)
Jul 09, 2019 29.99 30.85 29.86 30.75 1,985,956 +0.52(+1.71%)
Jul 08, 2019 30.45 30.46 29.78 30.23 1,428,675 -0.54(-1.76%)
Jul 05, 2019 30.15 30.96 30.05 30.77 1,084,912 +0.10(+0.34%)
Jul 03, 2019 30.71 30.88 30.31 30.67 1,729,395 -0.03(-0.08%)
Jul 02, 2019 30.32 31.10 30.11 30.70 3,016,878 +0.35(+1.16%)
Jul 01, 2019 29.81 30.35 29.58 30.34 2,493,699 +0.84(+2.86%)
Jun 28, 2019 29.54 29.60 29.03 29.50 2,260,980 +0.04(+0.15%)
Jun 27, 2019 28.82 29.66 28.82 29.46 1,453,944 +0.63(+2.18%)
Jun 26, 2019 28.90 28.97 28.46 28.83 1,992,375 +0.13(+0.45%)
Jun 25, 2019 28.64 29.00 28.30 28.70 1,464,045 +0.04(+0.15%)
Jun 24, 2019 29.29 29.46 28.33 28.66 1,479,565 -0.60(-2.06%)
Jun 21, 2019 29.37 29.57 29.19 29.26 812,143 -0.14(-0.47%)
Jun 20, 2019 29.64 30.01 29.24 29.40 1,676,970 +0.05(+0.18%)
Jun 19, 2019 29.02 29.38 29.01 29.35 1,205,093 +0.57(+1.97%)
Jun 18, 2019 28.81 29.33 28.70 28.78 1,561,577 +0.17(+0.60%)
Jun 17, 2019 28.74 29.36 28.47 28.61 1,915,435 -0.09(-0.30%)
Jun 14, 2019 28.77 28.77 28.41 28.69 760,287 +0.01(+0.03%)
Jun 13, 2019 28.27 28.81 28.27 28.68 961,430 +0.50(+1.77%)
Jun 12, 2019 28.29 28.35 27.93 28.18 727,161 -0.15(-0.55%)
Jun 11, 2019 28.52 28.52 28.18 28.34 562,247 +0.08(+0.27%)
Jun 10, 2019 28.37 28.80 28.13 28.26 1,454,138 +0.18(+0.64%)
Jun 07, 2019 27.64 28.49 27.64 28.08 2,181,685 +0.70(+2.54%)
Jun 06, 2019 27.18 27.63 26.98 27.38 1,158,956 +0.27(+0.98%)
Jun 05, 2019 26.66 27.12 26.28 27.12 1,113,887 +0.56(+2.11%)
Jun 04, 2019 26.14 26.59 25.92 26.56 896,231 +0.83(+3.21%)
Jun 03, 2019 25.30 25.83 25.05 25.73 1,196,847 +0.44(+1.73%)
May 31, 2019 26.08 26.24 25.27 25.29 1,707,885 -1.08(-4.08%)
May 30, 2019 26.43 26.69 26.31 26.37 692,877 +0.01(+0.03%)
May 29, 2019 26.66 26.66 26.21 26.36 698,350 -0.36(-1.35%)
May 28, 2019 27.36 27.49 26.72 26.72 570,755 -0.64(-2.33%)
May 24, 2019 27.64 27.75 27.14 27.36 1,109,213 -0.11(-0.41%)
May 23, 2019 27.98 28.18 27.44 27.47 1,103,297 -0.81(-2.86%)
May 22, 2019 28.18 28.62 28.12 28.28 1,215,661 +0.00(+0.00%)
May 21, 2019 28.32 28.55 28.01 28.28 1,501,253 +0.65(+2.33%)
May 20, 2019 27.66 27.99 27.48 27.63 1,044,346 -0.57(-2.01%)
May 17, 2019 28.26 28.53 28.18 28.20 1,591,034 -0.32(-1.12%)
May 16, 2019 28.07 28.68 27.92 28.52 1,494,993 +0.34(+1.19%)
May 15, 2019 27.92 28.47 27.69 28.18 923,155 +0.06(+0.21%)
May 14, 2019 27.43 28.21 27.27 28.12 2,773,383 +0.99(+3.65%)
May 13, 2019 27.57 27.86 27.09 27.14 1,379,077 -1.07(-3.78%)
May 10, 2019 27.80 28.43 27.65 28.20 827,607 +0.28(+1.02%)
May 09, 2019 27.57 28.02 27.20 27.92 1,039,508 -0.03(-0.09%)
May 08, 2019 27.49 28.12 27.43 27.94 1,256,944 +0.51(+1.85%)
May 07, 2019 27.87 28.04 27.32 27.44 1,613,069 -0.75(-2.66%)
May 06, 2019 28.08 28.33 27.67 28.18 1,129,478 -0.52(-1.83%)
May 03, 2019 28.60 28.94 28.48 28.71 1,810,900 +0.29(+1.03%)
May 02, 2019 29.04 29.44 28.33 28.42 3,507,521 +0.22(+0.79%)
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.