Skip to main content

Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.82 54.04 52.92 53.13 1,405,506 -0.49(-0.92%)
May 27, 2021 53.51 53.91 52.85 53.62 3,132,087 +0.53(+0.99%)
May 26, 2021 52.66 53.41 52.31 53.09 2,459,008 +0.63(+1.20%)
May 25, 2021 53.38 53.53 52.35 52.46 1,549,503 -0.76(-1.43%)
May 24, 2021 53.55 53.84 53.04 53.22 2,011,445 +0.01(+0.02%)
May 21, 2021 52.99 53.70 52.89 53.21 2,147,932 +0.61(+1.16%)
May 20, 2021 52.88 53.11 51.90 52.60 2,200,198 -0.20(-0.39%)
May 19, 2021 51.41 52.80 51.00 52.80 2,365,187 +0.46(+0.89%)
May 18, 2021 52.72 53.00 52.32 52.34 2,401,670 -0.36(-0.68%)
May 17, 2021 52.55 53.00 51.92 52.70 1,432,108 -0.04(-0.07%)
May 14, 2021 51.91 53.12 51.91 52.73 1,711,159 +1.12(+2.17%)
May 13, 2021 51.64 52.37 51.02 51.61 2,231,401 +0.40(+0.79%)
May 12, 2021 52.82 53.20 51.06 51.21 3,140,859 -1.86(-3.51%)
May 11, 2021 51.85 53.23 51.33 53.07 3,495,530 +0.15(+0.28%)
May 10, 2021 53.51 53.71 52.80 52.93 4,198,644 -0.54(-1.01%)
May 07, 2021 52.54 53.49 52.00 53.47 2,543,932 +0.95(+1.80%)
May 06, 2021 52.02 52.66 51.58 52.52 2,107,142 +0.51(+0.97%)
May 05, 2021 51.50 52.25 50.59 52.02 2,989,919 +1.51(+2.98%)
May 04, 2021 50.57 51.20 49.89 50.51 3,113,530 -0.06(-0.13%)
May 03, 2021 51.06 51.52 50.56 50.57 2,686,803 -0.28(-0.54%)
Apr 30, 2021 50.94 51.06 50.15 50.85 2,077,707 -0.15(-0.29%)
Apr 29, 2021 51.43 51.69 50.35 51.00 1,725,691 +0.11(+0.22%)
Apr 28, 2021 50.51 51.27 50.42 50.89 2,073,563 +0.22(+0.44%)
Apr 27, 2021 50.51 50.68 50.10 50.67 2,298,494 +0.59(+1.17%)
Apr 26, 2021 49.27 50.14 49.09 50.08 2,722,413 +1.23(+2.52%)
Apr 23, 2021 48.49 49.11 48.29 48.85 2,073,787 +0.44(+0.91%)
Apr 22, 2021 48.55 48.63 47.78 48.41 2,406,426 +0.38(+0.78%)
Apr 21, 2021 47.06 48.08 46.63 48.03 2,254,059 +0.90(+1.91%)
Apr 20, 2021 47.24 47.24 46.07 47.13 2,063,183 -0.16(-0.33%)
Apr 19, 2021 47.29 47.62 47.13 47.29 1,998,086 -0.07(-0.15%)
Apr 16, 2021 46.38 47.42 46.29 47.36 3,156,142 +1.22(+2.65%)
Apr 15, 2021 45.74 46.18 45.47 46.14 2,999,579 +0.71(+1.56%)
Apr 14, 2021 43.63 45.96 43.59 45.43 4,528,515 +1.93(+4.43%)
Apr 13, 2021 43.62 43.65 42.94 43.50 1,956,103 -0.17(-0.40%)
Apr 12, 2021 42.88 43.71 42.88 43.68 2,145,600 +0.49(+1.13%)
Apr 09, 2021 42.55 43.26 42.55 43.19 2,328,913 +0.43(+1.01%)
Apr 08, 2021 43.60 43.60 42.74 42.76 2,422,884 -0.45(-1.04%)
Apr 07, 2021 43.73 44.00 43.00 43.21 3,265,021 -0.69(-1.57%)
Apr 06, 2021 43.66 44.09 43.55 43.90 1,609,880 +0.11(+0.25%)
Apr 05, 2021 44.44 44.53 43.78 43.79 2,019,016 -0.30(-0.69%)
Apr 01, 2021 43.83 44.10 43.44 44.09 2,094,367 +0.92(+2.13%)
Mar 31, 2021 43.30 44.02 43.16 43.17 2,260,799 -0.13(-0.30%)
Mar 30, 2021 42.39 44.17 42.39 43.30 2,427,017 +0.61(+1.42%)
Mar 29, 2021 42.16 43.10 41.74 42.69 3,173,647 -0.18(-0.43%)
Mar 26, 2021 43.32 43.32 41.81 42.88 4,246,554 -0.26(-0.60%)
Mar 25, 2021 43.69 43.82 42.43 43.14 4,047,389 -0.64(-1.47%)
Mar 24, 2021 45.24 46.02 43.76 43.78 2,172,445 -1.33(-2.95%)
Mar 23, 2021 45.52 45.52 44.75 45.11 4,666,713 -0.28(-0.61%)
Mar 22, 2021 43.16 45.85 43.16 45.39 6,037,468 +1.96(+4.50%)
Mar 19, 2021 43.27 43.67 42.93 43.43 5,755,427 -0.14(-0.32%)
Mar 18, 2021 44.02 44.98 43.35 43.57 3,639,077 -0.69(-1.56%)
Mar 17, 2021 43.95 44.52 43.75 44.26 4,002,290 +0.11(+0.25%)
Mar 16, 2021 44.79 45.38 44.05 44.15 2,943,611 -0.67(-1.50%)
Mar 15, 2021 44.49 45.29 44.03 44.82 5,246,159 +0.66(+1.50%)
Mar 12, 2021 44.35 44.72 43.35 44.16 3,660,624 +0.23(+0.52%)
Mar 11, 2021 42.27 44.19 41.69 43.93 5,842,656 +2.11(+5.05%)
Mar 10, 2021 42.45 42.98 41.69 41.81 4,204,162 -0.22(-0.52%)
Mar 09, 2021 43.62 44.03 41.93 42.03 6,405,633 -1.55(-3.56%)
Mar 08, 2021 45.73 46.41 42.84 43.59 10,673,850 -1.93(-4.24%)
Mar 05, 2021 45.90 46.01 43.80 45.51 1,111,972 +0.00(+0.00%)
Mar 04, 2021 46.28 46.55 44.57 45.51 650,481 -0.78(-1.69%)
Mar 03, 2021 46.65 46.83 45.50 46.29 1,720,781 +0.44(+0.96%)
Mar 02, 2021 46.15 46.27 45.46 45.85 640,442 -0.41(-0.89%)
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.