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 (%)
Aug 30, 2019 32.52 32.79 32.02 32.45 1,031,428 +0.25(+0.77%)
Aug 29, 2019 32.12 32.76 32.03 32.20 1,589,658 +0.28(+0.89%)
Aug 28, 2019 31.38 32.08 31.20 31.92 1,660,980 +0.44(+1.39%)
Aug 27, 2019 31.36 31.96 31.27 31.48 2,514,781 +0.27(+0.85%)
Aug 26, 2019 31.26 31.38 30.66 31.21 2,180,038 +0.46(+1.51%)
Aug 23, 2019 31.36 31.57 30.60 30.75 2,424,339 -0.70(-2.22%)
Aug 22, 2019 30.79 32.03 30.76 31.44 3,952,901 +0.87(+2.84%)
Aug 21, 2019 30.19 30.81 30.00 30.58 2,609,368 +0.65(+2.16%)
Aug 20, 2019 29.00 30.11 28.81 29.93 3,581,703 +0.98(+3.39%)
Aug 19, 2019 28.38 29.66 28.37 28.95 4,643,884 +1.43(+5.19%)
Aug 16, 2019 26.94 28.03 26.91 27.52 1,895,312 +0.77(+2.86%)
Aug 15, 2019 27.25 27.49 26.71 26.76 1,735,852 -0.87(-3.14%)
Aug 14, 2019 28.29 28.40 27.34 27.63 2,233,012 -1.26(-4.38%)
Aug 13, 2019 28.29 29.62 28.18 28.89 1,818,726 +0.45(+1.57%)
Aug 12, 2019 27.98 28.48 27.59 28.44 922,328 +0.20(+0.70%)
Aug 09, 2019 29.24 29.24 27.93 28.24 1,688,003 -1.00(-3.41%)
Aug 08, 2019 29.25 30.05 28.89 29.24 2,659,033 +0.10(+0.35%)
Aug 07, 2019 27.91 29.30 27.32 29.14 2,303,779 +0.53(+1.86%)
Aug 06, 2019 27.33 28.75 27.33 28.61 2,304,761 +1.57(+5.82%)
Aug 05, 2019 27.01 27.19 25.85 27.03 2,491,456 -0.09(-0.32%)
Aug 02, 2019 27.26 27.26 26.24 27.12 2,408,410 -0.10(-0.38%)
Aug 01, 2019 28.52 29.04 27.09 27.22 5,088,754 -1.16(-4.09%)
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%)
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.