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 (%)
May 28, 2021 54.26 54.49 53.36 53.56 1,394,015 -0.50(-0.92%)
May 27, 2021 53.95 54.36 53.28 54.06 3,106,480 +0.53(+0.99%)
May 26, 2021 53.10 53.85 52.74 53.53 2,438,904 +0.64(+1.20%)
May 25, 2021 53.82 53.97 52.78 52.89 1,536,835 -0.77(-1.43%)
May 24, 2021 53.99 54.28 53.48 53.66 1,995,000 +0.01(+0.02%)
May 21, 2021 53.42 54.14 53.33 53.65 2,130,371 +0.62(+1.16%)
May 20, 2021 53.32 53.54 52.33 53.03 2,182,209 -0.21(-0.39%)
May 19, 2021 51.84 53.24 51.42 53.24 2,345,850 +0.47(+0.89%)
May 18, 2021 53.16 53.44 52.75 52.77 2,382,034 -0.36(-0.68%)
May 17, 2021 52.98 53.44 52.34 53.13 1,420,400 -0.04(-0.07%)
May 14, 2021 52.33 53.56 52.33 53.17 1,697,169 +1.13(+2.17%)
May 13, 2021 52.07 52.81 51.44 52.04 2,213,158 +0.41(+0.79%)
May 12, 2021 53.26 53.64 51.48 51.63 3,115,180 -1.88(-3.51%)
May 11, 2021 52.28 53.67 51.75 53.51 3,466,951 +0.15(+0.28%)
May 10, 2021 53.95 54.15 53.23 53.36 4,164,317 -0.55(-1.01%)
May 07, 2021 52.97 53.94 52.43 53.91 2,523,133 +0.95(+1.80%)
May 06, 2021 52.45 53.09 52.01 52.95 2,089,914 +0.51(+0.97%)
May 05, 2021 51.93 52.68 51.01 52.45 2,965,474 +1.52(+2.98%)
May 04, 2021 50.99 51.62 50.30 50.93 3,088,075 -0.06(-0.13%)
May 03, 2021 51.48 51.95 50.97 50.99 2,664,836 -0.28(-0.54%)
Apr 30, 2021 51.36 51.48 50.57 51.27 2,060,720 -0.15(-0.29%)
Apr 29, 2021 51.85 52.12 50.77 51.42 1,711,582 +0.11(+0.22%)
Apr 28, 2021 50.93 51.70 50.83 51.31 2,056,610 +0.22(+0.43%)
Apr 27, 2021 50.93 51.09 50.51 51.08 2,279,702 +0.59(+1.17%)
Apr 26, 2021 49.68 50.56 49.49 50.49 2,700,155 +1.24(+2.52%)
Apr 23, 2021 48.89 49.52 48.69 49.25 2,056,832 +0.44(+0.91%)
Apr 22, 2021 48.95 49.03 48.18 48.81 2,386,752 +0.38(+0.78%)
Apr 21, 2021 47.45 48.47 47.02 48.43 2,235,630 +0.91(+1.91%)
Apr 20, 2021 47.63 47.63 46.45 47.52 2,046,315 -0.16(-0.33%)
Apr 19, 2021 47.68 48.01 47.52 47.68 1,981,751 -0.07(-0.15%)
Apr 16, 2021 46.76 47.82 46.67 47.75 3,130,338 +1.23(+2.65%)
Apr 15, 2021 46.12 46.57 45.84 46.52 2,975,055 +0.71(+1.56%)
Apr 14, 2021 43.99 46.34 43.95 45.81 4,491,491 +1.94(+4.43%)
Apr 13, 2021 43.98 44.01 43.29 43.86 1,940,111 -0.18(-0.40%)
Apr 12, 2021 43.23 44.07 43.23 44.04 2,128,058 +0.49(+1.13%)
Apr 09, 2021 42.90 43.61 42.90 43.55 2,309,873 +0.44(+1.01%)
Apr 08, 2021 43.96 43.96 43.09 43.11 2,403,076 -0.45(-1.04%)
Apr 07, 2021 44.09 44.36 43.35 43.57 3,238,327 -0.69(-1.57%)
Apr 06, 2021 44.02 44.45 43.91 44.26 1,596,718 +0.11(+0.25%)
Apr 05, 2021 44.81 44.90 44.14 44.15 2,002,509 -0.31(-0.69%)
Apr 01, 2021 44.20 44.46 43.80 44.45 2,077,244 +0.93(+2.13%)
Mar 31, 2021 43.66 44.38 43.52 43.53 2,242,315 -0.13(-0.30%)
Mar 30, 2021 42.74 44.54 42.74 43.66 2,407,174 +0.61(+1.42%)
Mar 29, 2021 42.51 43.45 42.08 43.05 3,147,700 -0.19(-0.43%)
Mar 26, 2021 43.68 43.68 42.16 43.23 4,211,836 -0.26(-0.60%)
Mar 25, 2021 44.05 44.18 42.78 43.49 4,014,299 -0.65(-1.47%)
Mar 24, 2021 45.61 46.40 44.12 44.14 2,154,683 -1.34(-2.95%)
Mar 23, 2021 45.90 45.90 45.12 45.48 4,628,559 -0.28(-0.61%)
Mar 22, 2021 43.52 46.23 43.52 45.76 5,988,107 +1.97(+4.50%)
Mar 19, 2021 43.63 44.03 43.29 43.79 5,708,372 -0.14(-0.32%)
Mar 18, 2021 44.38 45.35 43.70 43.93 3,609,325 -0.69(-1.56%)
Mar 17, 2021 44.32 44.89 44.11 44.62 3,969,569 +0.11(+0.25%)
Mar 16, 2021 45.16 45.75 44.42 44.51 2,919,545 -0.68(-1.50%)
Mar 15, 2021 44.85 45.67 44.39 45.19 5,203,268 +0.67(+1.50%)
Mar 12, 2021 44.71 45.08 43.70 44.52 3,630,695 +0.23(+0.52%)
Mar 11, 2021 42.62 44.56 42.04 44.29 5,794,888 +2.13(+5.05%)
Mar 10, 2021 42.80 43.33 42.04 42.16 4,169,790 -0.22(-0.52%)
Mar 09, 2021 43.98 44.39 42.28 42.38 6,353,263 -1.56(-3.56%)
Mar 08, 2021 46.11 46.80 43.20 43.95 10,586,584 -1.94(-4.24%)
Mar 05, 2021 46.28 46.39 44.16 45.89 1,102,881 +0.00(+0.00%)
Mar 04, 2021 46.66 46.94 44.94 45.89 645,162 -0.79(-1.69%)
Mar 03, 2021 47.04 47.21 45.87 46.68 1,706,713 +0.44(+0.96%)
Mar 02, 2021 46.53 46.65 45.83 46.23 635,206 -0.42(-0.89%)
Mar 01, 2021 46.62 47.25 46.35 46.65 821,076 +0.85(+1.86%)
Feb 26, 2021 45.31 46.12 44.40 45.80 1,384,865 +0.54(+1.19%)
Feb 25, 2021 47.45 47.53 44.96 45.26 1,162,329 -1.97(-4.18%)
Feb 24, 2021 46.32 47.30 45.83 47.23 1,063,250 +0.50(+1.07%)
Feb 23, 2021 47.32 47.33 45.97 46.73 919,039 -0.49(-1.04%)
Feb 22, 2021 47.46 47.77 47.09 47.22 1,258,154 -0.77(-1.60%)
Feb 19, 2021 47.63 48.50 47.58 47.99 2,485,803 +0.66(+1.39%)
Feb 18, 2021 47.22 47.69 46.76 47.33 1,625,334 -0.21(-0.45%)
Feb 17, 2021 47.14 47.59 46.51 47.55 671,416 +0.39(+0.83%)
Feb 16, 2021 47.50 47.58 46.56 47.15 1,065,540 +0.05(+0.12%)
Feb 12, 2021 45.95 47.16 45.86 47.10 813,007 +0.89(+1.92%)
Feb 11, 2021 47.60 47.61 46.06 46.21 1,696,968 -1.25(-2.64%)
Feb 10, 2021 46.71 47.59 46.35 47.46 1,660,678 +1.15(+2.49%)
Feb 09, 2021 46.61 46.78 46.17 46.31 1,351,993 -0.31(-0.67%)
Feb 08, 2021 46.84 46.93 45.97 46.62 1,420,310 +0.23(+0.49%)
Feb 05, 2021 46.86 46.86 45.99 46.39 1,437,649 -0.24(-0.51%)
Feb 04, 2021 46.31 46.70 45.38 46.63 1,860,962 +0.76(+1.66%)
Feb 03, 2021 45.98 46.44 44.36 45.87 2,878,259 +1.13(+2.52%)
Feb 02, 2021 43.78 45.46 43.63 44.75 1,445,865 +1.14(+2.62%)
Feb 01, 2021 42.40 43.86 42.24 43.60 1,478,675 +1.56(+3.70%)
Jan 29, 2021 43.79 44.22 42.04 42.05 1,603,178 -1.94(-4.41%)
Jan 28, 2021 43.57 44.30 42.82 43.99 1,421,076 +0.44(+1.01%)
Jan 27, 2021 44.43 45.83 42.93 43.55 3,076,230 -1.46(-3.25%)
Jan 26, 2021 44.02 45.41 43.28 45.01 4,952,393 +3.02(+7.19%)
Jan 25, 2021 42.31 42.58 41.93 41.99 1,663,321 -0.50(-1.18%)
Jan 22, 2021 43.83 44.03 42.48 42.49 1,206,563 -1.26(-2.89%)
Jan 21, 2021 43.93 44.32 43.59 43.76 501,105 -0.22(-0.50%)
Jan 20, 2021 44.12 44.23 43.93 43.98 527,407 -0.13(-0.29%)
Jan 19, 2021 44.34 44.69 43.89 44.11 614,890 +0.22(+0.50%)
Jan 15, 2021 43.66 43.91 43.03 43.89 708,991 -0.24(-0.54%)
Jan 14, 2021 43.63 44.50 43.24 44.12 1,052,721 +0.98(+2.27%)
Jan 13, 2021 43.16 43.40 42.50 43.14 2,018,559 +0.15(+0.34%)
Jan 12, 2021 43.61 43.67 42.80 43.00 917,097 -0.44(-1.01%)
Jan 11, 2021 42.95 44.17 42.60 43.44 1,144,654 +0.46(+1.06%)
Jan 08, 2021 43.47 44.17 42.44 42.98 1,363,570 +0.05(+0.13%)
Jan 07, 2021 43.90 44.00 42.51 42.92 1,402,606 -0.55(-1.26%)
Jan 06, 2021 43.88 44.65 42.51 43.47 1,947,038 -0.59(-1.33%)
Jan 05, 2021 44.00 44.63 43.73 44.06 716,148 +0.34(+0.77%)
Jan 04, 2021 44.83 44.93 43.57 43.72 1,163,268 -1.11(-2.47%)
Dec 31, 2020 44.83 44.83 44.83 662,665 +0.37(+0.82%)
Dec 30, 2020 44.13 45.15 44.13 44.46 662,665 +0.47(+1.06%)
Dec 29, 2020 44.37 44.62 43.60 44.00 525,350 -0.27(-0.60%)
Dec 28, 2020 45.41 45.43 43.80 44.26 1,058,475 -0.67(-1.49%)
Dec 24, 2020 44.00 44.98 43.71 44.93 500,740 +0.85(+1.93%)
Dec 23, 2020 44.17 44.70 43.57 44.08 1,375,923 +0.21(+0.48%)
Dec 22, 2020 42.86 44.06 42.82 43.87 1,879,494 +1.07(+2.50%)
Dec 21, 2020 43.22 43.70 42.34 42.80 1,354,849 -0.93(-2.13%)
Dec 18, 2020 45.16 45.25 43.38 43.73 2,065,569 -1.15(-2.57%)
Dec 17, 2020 45.17 45.30 44.17 44.88 1,388,777 -0.27(-0.59%)
Dec 16, 2020 44.56 45.21 43.82 45.15 1,268,655 +0.92(+2.09%)
Dec 15, 2020 44.39 44.56 43.85 44.22 923,719 +0.45(+1.02%)
Dec 14, 2020 44.22 44.63 43.66 43.78 1,308,760 -0.06(-0.15%)
Dec 11, 2020 43.31 44.21 42.94 43.84 675,448 +0.34(+0.78%)
Dec 10, 2020 42.57 43.58 42.23 43.50 1,111,047 +0.53(+1.24%)
Dec 09, 2020 44.64 44.72 42.50 42.97 1,074,561 -1.25(-2.84%)
Dec 08, 2020 43.79 44.56 43.78 44.22 1,677,124 +0.03(+0.06%)
Dec 07, 2020 44.01 44.58 43.57 44.20 1,600,622 -0.19(-0.43%)
Dec 04, 2020 42.85 44.41 42.79 44.39 982,797 +1.71(+4.01%)
Dec 03, 2020 42.30 43.56 42.14 42.68 1,440,109 +0.58(+1.37%)
Dec 02, 2020 41.50 42.17 40.94 42.10 1,362,906 +0.63(+1.52%)
Dec 01, 2020 40.45 41.53 40.37 41.47 1,558,808 +1.55(+3.87%)
Nov 30, 2020 40.12 40.26 39.25 39.92 1,870,757 -0.23(-0.57%)
Nov 27, 2020 40.28 40.95 40.10 40.15 1,852,292 +0.01(+0.02%)
Nov 25, 2020 41.81 41.81 39.86 40.14 2,179,309 -1.57(-3.77%)
Nov 24, 2020 41.19 41.93 40.99 41.72 1,678,612 +1.08(+2.66%)
Nov 23, 2020 39.96 40.88 39.64 40.64 980,421 +1.12(+2.83%)
Nov 20, 2020 40.75 40.81 39.40 39.52 1,369,907 -1.39(-3.40%)
Nov 19, 2020 41.09 41.57 40.35 40.91 1,460,746 -0.15(-0.36%)
Nov 18, 2020 41.51 41.65 40.84 41.06 1,061,018 -0.36(-0.87%)
Nov 17, 2020 40.56 41.47 40.11 41.42 1,540,077 +0.38(+0.93%)
Nov 16, 2020 40.70 41.20 40.06 41.04 1,424,133 +1.00(+2.51%)
Nov 13, 2020 39.13 40.24 39.13 40.04 893,966 +1.29(+3.32%)
Nov 12, 2020 38.64 39.56 38.32 38.75 1,047,700 -0.05(-0.12%)
Nov 11, 2020 40.10 40.18 38.49 38.80 1,456,469 -0.99(-2.48%)
Nov 10, 2020 39.41 40.13 38.78 39.78 947,327 -0.04(-0.09%)
Nov 09, 2020 39.48 40.49 38.71 39.82 3,287,203 +2.12(+5.62%)
Nov 06, 2020 38.54 38.57 37.28 37.70 974,854 -0.04(-0.10%)
Nov 05, 2020 37.61 38.87 37.26 37.74 1,316,903 +0.88(+2.38%)
Nov 04, 2020 36.10 37.68 35.47 36.86 1,911,883 +1.28(+3.59%)
Nov 03, 2020 35.34 35.77 34.60 35.58 1,394,145 +0.81(+2.34%)
Nov 02, 2020 33.83 35.18 33.81 34.77 1,441,585 +1.41(+4.23%)
Oct 30, 2020 34.31 34.85 32.90 33.36 2,750,631 -0.90(-2.64%)
Oct 29, 2020 35.04 36.00 33.48 34.26 2,836,523 -0.93(-2.65%)
Oct 28, 2020 35.61 35.83 34.82 35.19 1,629,985 -1.18(-3.23%)
Oct 27, 2020 36.39 36.79 36.04 36.37 1,184,696 +0.03(+0.07%)
Oct 26, 2020 37.24 37.45 36.18 36.34 2,068,895 -0.90(-2.41%)
Oct 23, 2020 37.10 37.28 36.40 37.24 1,434,545 +0.46(+1.25%)
Oct 22, 2020 37.30 37.50 36.66 36.78 2,240,260 -0.56(-1.50%)
Oct 21, 2020 36.13 38.67 36.13 37.34 7,099,200 +0.95(+2.61%)
Oct 20, 2020 35.79 36.81 35.51 36.39 1,845,683 +1.11(+3.16%)
Oct 19, 2020 36.77 36.80 35.10 35.28 2,654,920 -1.34(-3.66%)
Oct 16, 2020 38.94 39.42 36.17 36.61 3,767,034 -2.33(-5.99%)
Oct 15, 2020 38.39 39.19 38.18 38.95 1,220,405 +0.05(+0.14%)
Oct 14, 2020 39.31 39.94 38.89 38.90 1,705,907 -0.14(-0.35%)
Oct 13, 2020 39.38 39.58 37.65 39.03 3,406,325 -0.70(-1.75%)
Oct 12, 2020 42.13 42.20 39.70 39.73 2,539,319 -2.40(-5.69%)
Oct 09, 2020 42.90 43.33 42.12 42.13 888,551 -0.36(-0.85%)
Oct 08, 2020 42.07 42.70 41.94 42.49 725,858 +0.86(+2.07%)
Oct 07, 2020 41.94 42.67 41.23 41.63 1,214,872 -0.47(-1.12%)
Oct 06, 2020 43.38 43.54 41.97 42.10 977,379 -1.42(-3.26%)
Oct 05, 2020 43.26 43.66 42.96 43.52 1,028,151 +0.68(+1.58%)
Oct 02, 2020 41.31 43.34 41.31 42.84 820,481 +0.28(+0.66%)
Oct 01, 2020 40.98 42.84 40.90 42.56 1,631,330 +2.06(+5.09%)
Sep 30, 2020 41.00 41.27 40.02 40.50 1,372,109 -0.54(-1.32%)
Sep 29, 2020 42.02 42.40 41.03 41.04 950,172 -0.86(-2.05%)
Sep 28, 2020 41.26 42.17 41.01 41.90 1,273,901 +1.43(+3.53%)
Sep 25, 2020 38.73 40.66 38.69 40.47 1,760,306 +1.69(+4.36%)
Sep 24, 2020 39.55 39.68 38.18 38.78 1,849,848 -0.98(-2.46%)
Sep 23, 2020 40.13 40.86 39.75 39.75 823,237 -0.36(-0.90%)
Sep 22, 2020 39.73 40.26 38.94 40.12 1,585,776 +0.57(+1.44%)
Sep 21, 2020 39.37 40.04 38.72 39.55 1,688,602 -0.88(-2.17%)
Sep 18, 2020 40.55 40.78 40.22 40.42 2,385,641 +0.18(+0.45%)
Sep 17, 2020 40.45 40.72 39.42 40.24 1,515,672 -0.96(-2.33%)
Sep 16, 2020 41.22 42.07 40.91 41.20 1,212,392 +0.16(+0.40%)
Sep 15, 2020 41.39 41.80 40.65 41.04 1,020,426 -0.06(-0.15%)
Sep 14, 2020 40.56 41.27 40.40 41.10 2,214,674 +0.62(+1.54%)
Sep 11, 2020 41.00 41.40 40.40 40.48 1,033,752 -0.25(-0.62%)
Sep 10, 2020 41.27 41.92 40.71 40.73 836,467 -0.29(-0.71%)
Sep 09, 2020 40.72 41.40 39.93 41.02 853,642 +0.62(+1.55%)
Sep 08, 2020 40.99 41.23 39.86 40.40 1,457,058 -1.78(-4.23%)
Sep 04, 2020 42.44 42.81 41.15 42.18 778,048 +0.18(+0.43%)
Sep 03, 2020 43.56 43.74 41.75 42.00 1,696,006 -1.86(-4.25%)
Sep 02, 2020 43.66 44.01 42.76 43.86 1,174,283 +0.27(+0.62%)
Sep 01, 2020 42.59 43.65 42.36 43.59 1,205,024 +1.18(+2.77%)
Aug 31, 2020 42.17 42.89 42.17 42.42 873,885 +0.25(+0.60%)
Aug 28, 2020 42.99 43.08 41.45 42.16 1,070,438 -0.64(-1.50%)
Aug 27, 2020 42.43 43.18 42.41 42.80 1,003,736 +0.36(+0.85%)
Aug 26, 2020 41.47 42.92 41.40 42.44 1,144,466 +1.09(+2.65%)
Aug 25, 2020 41.39 41.51 40.67 41.35 1,783,678 +0.12(+0.29%)
Aug 24, 2020 42.60 42.60 40.85 41.23 2,413,343 -1.33(-3.13%)
Aug 21, 2020 42.23 42.92 42.23 42.56 605,001 +0.34(+0.81%)
Aug 20, 2020 42.95 43.05 41.99 42.22 1,044,766 -0.94(-2.18%)
Aug 19, 2020 43.60 43.91 43.13 43.16 889,379 -0.19(-0.44%)
Aug 18, 2020 44.19 44.21 43.30 43.35 927,965 -0.58(-1.32%)
Aug 17, 2020 43.25 44.16 42.96 43.93 1,435,135 +1.05(+2.45%)
Aug 14, 2020 43.32 43.49 42.81 42.88 1,162,675 -0.56(-1.28%)
Aug 13, 2020 42.96 43.83 42.96 43.43 998,218 +0.35(+0.81%)
Aug 12, 2020 43.15 44.29 42.94 43.08 1,015,322 +0.30(+0.69%)
Aug 11, 2020 44.09 44.20 42.48 42.79 1,951,029 -0.90(-2.05%)
Aug 10, 2020 43.69 44.09 43.24 43.68 1,119,915 -0.01(-0.02%)
Aug 07, 2020 43.22 44.15 43.22 43.69 1,252,550 +0.18(+0.41%)
Aug 06, 2020 44.10 44.66 43.06 43.51 1,098,146 -0.73(-1.64%)
Aug 05, 2020 44.10 44.87 44.10 44.24 972,069 +0.30(+0.67%)
Aug 04, 2020 44.18 44.45 43.24 43.94 1,516,924 -0.54(-1.21%)
Aug 03, 2020 44.15 44.86 43.46 44.48 2,117,859 +0.50(+1.14%)
Jul 31, 2020 45.18 45.71 43.13 43.98 2,771,709 -1.29(-2.85%)
Jul 30, 2020 48.04 48.27 44.89 45.27 1,861,914 -3.13(-6.46%)
Jul 29, 2020 47.00 48.52 46.87 48.39 1,010,861 +1.70(+3.64%)
Jul 28, 2020 46.37 47.36 46.21 46.69 699,003 +0.00(+0.00%)
Jul 27, 2020 46.58 46.71 45.90 46.69 800,938 +0.10(+0.21%)
Jul 24, 2020 46.99 47.09 46.30 46.59 440,441 -0.52(-1.10%)
Jul 23, 2020 47.55 48.60 46.82 47.11 895,712 -0.53(-1.11%)
Jul 22, 2020 47.53 48.35 47.35 47.64 577,420 -0.23(-0.49%)
Jul 21, 2020 46.58 47.91 46.26 47.87 1,544,864 +1.64(+3.55%)
Jul 20, 2020 46.39 46.56 45.73 46.24 1,331,792 -0.18(-0.39%)
Jul 17, 2020 46.06 46.64 45.75 46.41 659,042 +0.54(+1.17%)
Jul 16, 2020 46.22 46.33 44.98 45.88 890,878 -0.56(-1.22%)
Jul 15, 2020 46.14 46.64 45.71 46.44 1,169,561 +1.02(+2.25%)
Jul 14, 2020 44.06 45.47 43.87 45.42 944,502 +1.35(+3.07%)
Jul 13, 2020 45.25 45.78 44.01 44.07 1,200,335 -0.80(-1.78%)
Jul 10, 2020 44.83 44.91 43.71 44.87 972,654 +0.17(+0.38%)
Jul 09, 2020 44.97 44.97 42.37 44.70 2,748,743 -0.40(-0.89%)
Jul 08, 2020 43.94 45.16 43.94 45.10 1,532,474 +1.19(+2.71%)
Jul 07, 2020 44.46 44.87 43.83 43.91 1,299,800 -1.00(-2.23%)
Jul 06, 2020 45.86 46.22 44.82 44.91 1,054,264 +0.21(+0.46%)
Jul 02, 2020 45.79 45.95 44.13 44.70 2,435,991 -0.22(-0.50%)
Jul 01, 2020 45.00 45.88 43.82 44.93 1,526,742 +0.21(+0.48%)
Jun 30, 2020 42.73 45.01 42.73 44.71 2,476,825 +1.83(+4.26%)
Jun 29, 2020 41.57 43.06 40.40 42.89 1,907,820 +1.47(+3.55%)
Jun 26, 2020 43.93 44.56 40.75 41.42 14,465,786 -2.96(-6.66%)
Jun 25, 2020 43.72 45.64 43.43 44.37 2,580,243 +0.03(+0.06%)
Jun 24, 2020 45.62 46.10 43.79 44.35 1,592,515 -1.61(-3.51%)
Jun 23, 2020 46.84 47.30 45.62 45.96 1,789,745 -0.32(-0.70%)
Jun 22, 2020 47.02 47.36 45.73 46.28 1,896,237 -1.26(-2.66%)
Jun 19, 2020 49.59 49.61 47.29 47.54 2,007,496 -1.12(-2.30%)
Jun 18, 2020 47.12 49.22 46.71 48.66 1,876,131 +1.17(+2.47%)
Jun 17, 2020 47.43 47.78 46.98 47.49 1,624,104 +0.04(+0.09%)
Jun 16, 2020 47.78 48.02 46.51 47.44 2,252,072 +1.50(+3.28%)
Jun 15, 2020 42.89 46.43 42.64 45.94 2,078,342 +1.85(+4.21%)
Jun 12, 2020 43.88 44.38 42.17 44.09 2,366,994 +1.93(+4.57%)
Jun 11, 2020 43.05 43.78 42.12 42.16 2,210,711 -3.36(-7.38%)
Jun 10, 2020 46.60 46.65 45.28 45.52 1,497,147 -1.12(-2.40%)
Jun 09, 2020 46.24 47.17 45.43 46.64 1,322,434 -0.67(-1.42%)
Jun 08, 2020 48.31 48.31 46.52 47.31 2,263,097 -0.30(-0.62%)
Jun 05, 2020 46.83 49.13 46.73 47.61 3,233,028 +1.64(+3.57%)
Jun 04, 2020 45.83 45.99 44.58 45.97 1,556,268 -0.25(-0.54%)
Jun 03, 2020 44.78 46.29 44.64 46.22 2,085,845 +1.59(+3.55%)
Jun 02, 2020 43.66 44.63 42.89 44.63 2,372,567 +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.