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 (%)
Oct 31, 2019 34.58 35.73 34.36 35.41 2,486,151 +0.14(+0.39%)
Oct 30, 2019 35.53 35.85 35.01 35.27 2,482,631 -0.19(-0.53%)
Oct 29, 2019 35.27 35.95 35.27 35.46 1,191,233 -0.03(-0.07%)
Oct 28, 2019 35.61 35.84 34.41 35.49 3,094,538 +0.03(+0.10%)
Oct 25, 2019 35.39 35.73 35.09 35.45 1,207,207 +0.04(+0.12%)
Oct 24, 2019 35.52 36.18 35.14 35.41 3,016,830 -0.10(-0.29%)
Oct 23, 2019 34.31 35.63 34.31 35.51 2,874,475 +1.26(+3.67%)
Oct 22, 2019 34.51 34.79 34.23 34.26 1,044,315 -0.13(-0.38%)
Oct 21, 2019 34.49 34.72 34.18 34.38 2,357,842 +0.00(+0.00%)
Oct 18, 2019 34.35 34.53 34.10 34.38 1,143,621 -0.05(-0.15%)
Oct 17, 2019 34.08 34.57 33.95 34.44 1,253,197 +0.50(+1.47%)
Oct 16, 2019 33.89 34.00 33.32 33.94 1,324,257 +0.04(+0.13%)
Oct 15, 2019 33.44 34.03 33.40 33.89 1,649,790 +0.63(+1.89%)
Oct 14, 2019 33.21 33.46 32.91 33.27 6,333,623 -0.04(-0.13%)
Oct 11, 2019 33.98 34.27 33.30 33.31 1,924,208 -0.18(-0.54%)
Oct 10, 2019 33.21 33.58 33.15 33.49 1,151,678 +0.21(+0.62%)
Oct 09, 2019 32.78 33.46 32.00 33.28 1,453,224 +0.72(+2.22%)
Oct 08, 2019 32.45 33.04 32.16 32.56 2,738,226 -0.12(-0.37%)
Oct 07, 2019 32.26 33.00 32.01 32.68 2,776,871 +0.34(+1.06%)
Oct 04, 2019 31.81 32.79 31.81 32.34 3,264,284 +0.61(+1.93%)
Oct 03, 2019 30.66 32.41 30.60 31.73 4,050,986 +1.01(+3.28%)
Oct 02, 2019 31.63 31.82 30.11 30.72 3,817,474 -1.18(-3.69%)
Oct 01, 2019 32.85 33.03 31.82 31.90 1,972,950 -0.64(-1.96%)
Sep 30, 2019 33.46 33.50 32.52 32.53 2,473,257 -0.91(-2.73%)
Sep 27, 2019 34.99 35.18 33.10 33.45 3,756,118 -1.44(-4.12%)
Sep 26, 2019 34.67 34.96 34.47 34.88 1,733,890 +0.16(+0.47%)
Sep 25, 2019 34.33 34.93 34.01 34.72 2,155,610 +0.14(+0.40%)
Sep 24, 2019 34.54 35.30 34.32 34.58 6,179,059 +0.06(+0.17%)
Sep 23, 2019 34.22 34.61 33.89 34.52 4,978,037 +0.06(+0.17%)
Sep 20, 2019 35.14 35.49 34.20 34.46 7,965,477 -0.71(-2.01%)
Sep 19, 2019 35.02 35.33 34.94 35.17 6,393,292 +0.15(+0.44%)
Sep 18, 2019 34.84 35.34 34.44 35.01 5,681,174 +0.06(+0.17%)
Sep 17, 2019 34.82 35.28 34.70 34.95 2,169,002 +0.06(+0.17%)
Sep 16, 2019 34.36 35.09 34.05 34.89 3,210,134 +0.33(+0.95%)
Sep 13, 2019 35.14 35.15 34.41 34.56 2,633,886 -0.34(-0.99%)
Sep 12, 2019 35.15 35.71 34.59 34.91 3,861,551 +0.24(+0.69%)
Sep 11, 2019 34.24 34.86 34.11 34.67 4,604,293 +0.49(+1.43%)
Sep 10, 2019 35.10 35.95 33.91 34.18 3,928,295 -1.06(-3.00%)
Sep 09, 2019 35.09 35.31 34.50 35.24 5,194,148 +0.24(+0.69%)
Sep 06, 2019 35.23 35.25 34.38 34.99 7,546,994 -0.23(-0.66%)
Sep 05, 2019 34.83 35.54 33.99 35.23 16,151,011 +1.80(+5.38%)
Sep 04, 2019 32.28 33.63 32.22 33.43 4,321,120 +1.69(+5.31%)
Sep 03, 2019 32.18 32.39 30.89 31.74 2,352,418 -0.71(-2.20%)
Aug 30, 2019 32.53 32.79 32.03 32.46 1,031,212 +0.25(+0.77%)
Aug 29, 2019 32.13 32.77 32.04 32.21 1,589,324 +0.28(+0.89%)
Aug 28, 2019 31.38 32.09 31.21 31.92 1,660,631 +0.44(+1.39%)
Aug 27, 2019 31.36 31.97 31.28 31.49 2,514,253 +0.27(+0.85%)
Aug 26, 2019 31.27 31.39 30.67 31.22 2,179,581 +0.46(+1.51%)
Aug 23, 2019 31.36 31.58 30.61 30.75 2,423,831 -0.70(-2.22%)
Aug 22, 2019 30.80 32.04 30.76 31.45 3,952,072 +0.87(+2.84%)
Aug 21, 2019 30.19 30.81 30.01 30.58 2,608,820 +0.65(+2.16%)
Aug 20, 2019 29.01 30.12 28.82 29.94 3,580,952 +0.98(+3.39%)
Aug 19, 2019 28.39 29.67 28.38 28.96 4,642,910 +1.43(+5.19%)
Aug 16, 2019 26.94 28.04 26.91 27.53 1,894,914 +0.77(+2.86%)
Aug 15, 2019 27.25 27.49 26.71 26.76 1,735,487 -0.87(-3.14%)
Aug 14, 2019 28.29 28.41 27.35 27.63 2,232,543 -1.26(-4.38%)
Aug 13, 2019 28.29 29.63 28.19 28.90 1,818,345 +0.45(+1.57%)
Aug 12, 2019 27.98 28.48 27.60 28.45 922,134 +0.20(+0.70%)
Aug 09, 2019 29.25 29.25 27.94 28.25 1,687,649 -1.00(-3.41%)
Aug 08, 2019 29.26 30.06 28.90 29.25 2,658,475 +0.10(+0.35%)
Aug 07, 2019 27.92 29.31 27.33 29.15 2,303,296 +0.53(+1.86%)
Aug 06, 2019 27.34 28.76 27.34 28.61 2,304,277 +1.57(+5.82%)
Aug 05, 2019 27.01 27.19 25.86 27.04 2,490,933 -0.09(-0.32%)
Aug 02, 2019 27.26 27.26 26.25 27.12 2,407,905 -0.10(-0.38%)
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.