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 29, 2020 42.29 43.38 41.97 42.63 10,844,343 +0.36(+0.85%)
May 28, 2020 43.16 43.84 42.12 42.28 2,348,638 -0.43(-1.01%)
May 27, 2020 43.70 43.95 42.20 42.71 1,874,229 +0.06(+0.15%)
May 26, 2020 41.70 42.96 41.34 42.64 2,107,936 +2.15(+5.31%)
May 22, 2020 40.18 40.82 40.05 40.49 1,667,312 +0.22(+0.56%)
May 21, 2020 40.48 40.88 39.26 40.27 1,247,455 -0.03(-0.07%)
May 20, 2020 39.86 40.78 39.43 40.30 1,200,359 +1.56(+4.02%)
May 19, 2020 38.99 39.71 38.70 38.74 1,580,310 -0.23(-0.60%)
May 18, 2020 37.90 39.59 37.90 38.97 1,665,372 +2.53(+6.93%)
May 15, 2020 36.01 36.66 35.66 36.45 1,423,367 -0.59(-1.60%)
May 14, 2020 35.47 37.04 35.08 37.04 2,388,546 +0.10(+0.26%)
May 13, 2020 38.69 38.92 35.92 36.94 3,366,663 -2.22(-5.66%)
May 12, 2020 40.19 40.40 39.15 39.16 3,645,816 -0.82(-2.04%)
May 11, 2020 38.82 40.18 38.23 39.97 4,303,936 +1.02(+2.62%)
May 08, 2020 38.65 39.16 38.19 38.95 1,983,226 +0.82(+2.16%)
May 07, 2020 37.26 38.23 37.12 38.13 1,735,982 +1.17(+3.17%)
May 06, 2020 36.64 37.32 36.10 36.96 2,137,622 +0.69(+1.91%)
May 05, 2020 35.92 37.32 35.64 36.27 2,877,551 +0.84(+2.38%)
May 04, 2020 34.40 35.65 33.48 35.42 2,938,436 +0.35(+0.99%)
May 01, 2020 32.89 35.72 31.05 35.08 4,540,500 -0.82(-2.30%)
Apr 30, 2020 37.37 37.37 35.56 35.90 2,816,357 -2.21(-5.79%)
Apr 29, 2020 37.26 38.46 36.66 38.11 1,980,172 +2.09(+5.81%)
Apr 28, 2020 37.79 37.89 35.74 36.02 2,946,003 -0.67(-1.84%)
Apr 27, 2020 34.93 37.18 34.93 36.69 2,517,756 +2.16(+6.27%)
Apr 24, 2020 34.19 34.59 33.45 34.53 971,369 +0.79(+2.34%)
Apr 23, 2020 32.35 34.73 32.11 33.74 2,125,145 +1.71(+5.34%)
Apr 22, 2020 32.45 32.75 31.79 32.03 2,130,028 +0.55(+1.75%)
Apr 21, 2020 32.08 32.51 30.90 31.48 2,159,536 -1.57(-4.75%)
Apr 20, 2020 33.25 34.11 32.84 33.05 2,081,724 -1.42(-4.12%)
Apr 17, 2020 33.66 34.66 33.47 34.47 2,228,521 +2.25(+6.99%)
Apr 16, 2020 30.31 32.38 29.85 32.21 1,589,019 +2.05(+6.79%)
Apr 15, 2020 31.03 31.94 30.00 30.17 2,503,403 -2.07(-6.44%)
Apr 14, 2020 33.43 34.58 31.93 32.24 2,890,826 +0.20(+0.64%)
Apr 13, 2020 34.23 34.38 30.97 32.04 3,638,564 -2.69(-7.74%)
Apr 09, 2020 34.57 36.27 33.73 34.72 4,321,595 +1.68(+5.07%)
Apr 08, 2020 31.56 33.62 31.08 33.05 3,230,608 +1.94(+6.24%)
Apr 07, 2020 34.43 34.46 30.83 31.11 3,381,594 -0.74(-2.34%)
Apr 06, 2020 29.62 32.59 29.62 31.85 4,627,339 +3.55(+12.53%)
Apr 03, 2020 27.45 29.15 26.74 28.30 1,999,804 +0.84(+3.07%)
Apr 02, 2020 26.26 28.33 25.97 27.46 1,730,981 +0.90(+3.37%)
Apr 01, 2020 28.07 28.07 26.23 26.57 3,333,668 -3.14(-10.57%)
Mar 31, 2020 31.11 31.58 29.36 29.70 1,688,382 -1.73(-5.50%)
Mar 30, 2020 31.26 32.13 29.46 31.43 2,065,745 -0.01(-0.03%)
Mar 27, 2020 31.75 32.28 30.06 31.44 2,600,129 -1.99(-5.94%)
Mar 26, 2020 31.11 35.25 31.11 33.43 4,896,452 +2.67(+8.68%)
Mar 25, 2020 26.14 32.62 25.79 30.76 7,892,337 +6.39(+26.24%)
Mar 24, 2020 22.66 25.56 22.53 24.37 6,735,138 +3.26(+15.46%)
Mar 23, 2020 22.97 24.35 20.84 21.10 4,547,570 -2.70(-11.33%)
Mar 20, 2020 27.22 27.42 22.97 23.80 5,231,161 -2.70(-10.20%)
Mar 19, 2020 26.38 28.61 22.83 26.50 4,835,929 -0.10(-0.37%)
Mar 18, 2020 25.79 27.56 17.25 26.60 9,372,323 -1.06(-3.85%)
Mar 17, 2020 28.01 29.18 25.71 27.66 6,108,301 +0.04(+0.16%)
Mar 16, 2020 26.60 30.49 24.97 27.62 5,345,147 -4.26(-13.35%)
Mar 13, 2020 28.58 32.22 27.03 31.88 4,871,958 +5.19(+19.44%)
Mar 12, 2020 27.31 28.71 26.16 26.69 5,702,844 -3.39(-11.26%)
Mar 11, 2020 30.17 31.54 29.30 30.08 4,277,955 -1.35(-4.29%)
Mar 10, 2020 32.08 32.60 28.87 31.42 4,173,071 +1.22(+4.05%)
Mar 09, 2020 32.16 33.06 30.01 30.20 5,379,961 -5.71(-15.90%)
Mar 06, 2020 36.42 36.80 34.39 35.91 4,445,991 -1.99(-5.24%)
Mar 05, 2020 37.22 38.31 36.83 37.90 4,641,117 -0.18(-0.47%)
Mar 04, 2020 38.77 39.00 37.65 38.07 2,792,466 +0.12(+0.30%)
Mar 03, 2020 38.60 39.13 37.12 37.96 2,389,419 -0.51(-1.34%)
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.