Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.83 54.05 52.93 53.14 1,405,211 -0.49(-0.92%)
May 27, 2021 53.52 53.92 52.86 53.63 3,131,429 +0.53(+0.99%)
May 26, 2021 52.67 53.42 52.32 53.10 2,458,492 +0.63(+1.20%)
May 25, 2021 53.40 53.54 52.36 52.47 1,549,178 -0.76(-1.43%)
May 24, 2021 53.56 53.85 53.05 53.23 2,011,023 +0.01(+0.02%)
May 21, 2021 53.00 53.71 52.90 53.22 2,147,481 +0.61(+1.16%)
May 20, 2021 52.90 53.12 51.91 52.61 2,199,736 -0.20(-0.39%)
May 19, 2021 51.42 52.81 51.01 52.81 2,364,691 +0.46(+0.89%)
May 18, 2021 52.73 53.01 52.33 52.35 2,401,165 -0.36(-0.68%)
May 17, 2021 52.56 53.01 51.93 52.71 1,431,808 -0.04(-0.07%)
May 14, 2021 51.92 53.13 51.92 52.74 1,710,800 +1.12(+2.17%)
May 13, 2021 51.65 52.39 51.03 51.62 2,230,933 +0.40(+0.79%)
May 12, 2021 52.84 53.21 51.07 51.22 3,140,200 -1.86(-3.51%)
May 11, 2021 51.86 53.24 51.34 53.08 3,494,796 +0.15(+0.28%)
May 10, 2021 53.52 53.72 52.81 52.94 4,197,763 -0.54(-1.01%)
May 07, 2021 52.55 53.51 52.01 53.48 2,543,398 +0.95(+1.80%)
May 06, 2021 52.03 52.67 51.60 52.53 2,106,699 +0.51(+0.97%)
May 05, 2021 51.51 52.26 50.60 52.03 2,989,291 +1.51(+2.98%)
May 04, 2021 50.59 51.21 49.90 50.52 3,112,876 -0.06(-0.13%)
May 03, 2021 51.07 51.53 50.57 50.59 2,686,238 -0.28(-0.54%)
Apr 30, 2021 50.95 51.07 50.16 50.86 2,077,271 -0.15(-0.29%)
Apr 29, 2021 51.44 51.71 50.36 51.01 1,725,329 +0.11(+0.22%)
Apr 28, 2021 50.52 51.28 50.43 50.90 2,073,127 +0.22(+0.44%)
Apr 27, 2021 50.52 50.69 50.11 50.68 2,298,012 +0.59(+1.17%)
Apr 26, 2021 49.28 50.15 49.10 50.09 2,721,841 +1.23(+2.52%)
Apr 23, 2021 48.50 49.12 48.30 48.86 2,073,351 +0.44(+0.91%)
Apr 22, 2021 48.56 48.64 47.79 48.42 2,405,921 +0.38(+0.78%)
Apr 21, 2021 47.07 48.09 46.64 48.04 2,253,586 +0.90(+1.91%)
Apr 20, 2021 47.25 47.25 46.08 47.14 2,062,750 -0.16(-0.33%)
Apr 19, 2021 47.30 47.63 47.14 47.30 1,997,667 -0.07(-0.16%)
Apr 16, 2021 46.39 47.43 46.30 47.37 3,155,479 +1.22(+2.65%)
Apr 15, 2021 45.75 46.19 45.48 46.15 2,998,949 +0.71(+1.56%)
Apr 14, 2021 43.64 45.97 43.60 45.44 4,527,564 +1.93(+4.43%)
Apr 13, 2021 43.63 43.66 42.95 43.51 1,955,692 -0.17(-0.40%)
Apr 12, 2021 42.89 43.71 42.89 43.69 2,145,150 +0.49(+1.13%)
Apr 09, 2021 42.56 43.26 42.56 43.20 2,328,424 +0.43(+1.01%)
Apr 08, 2021 43.61 43.61 42.75 42.77 2,422,376 -0.45(-1.04%)
Apr 07, 2021 43.74 44.01 43.01 43.22 3,264,335 -0.69(-1.57%)
Apr 06, 2021 43.67 44.10 43.56 43.91 1,609,542 +0.11(+0.25%)
Apr 05, 2021 44.45 44.54 43.79 43.80 2,018,592 -0.30(-0.69%)
Apr 01, 2021 43.84 44.11 43.45 44.10 2,093,927 +0.92(+2.13%)
Mar 31, 2021 43.31 44.03 43.17 43.18 2,260,324 -0.13(-0.30%)
Mar 30, 2021 42.40 44.18 42.40 43.31 2,426,507 +0.61(+1.42%)
Mar 29, 2021 42.17 43.11 41.75 42.70 3,172,980 -0.18(-0.43%)
Mar 26, 2021 43.33 43.33 41.82 42.89 4,245,663 -0.26(-0.60%)
Mar 25, 2021 43.70 43.82 42.44 43.14 4,046,539 -0.64(-1.47%)
Mar 24, 2021 45.25 46.03 43.77 43.79 2,171,988 -1.33(-2.95%)
Mar 23, 2021 45.53 45.53 44.76 45.12 4,665,733 -0.28(-0.61%)
Mar 22, 2021 43.17 45.86 43.17 45.40 6,036,200 +1.96(+4.50%)
Mar 19, 2021 43.28 43.68 42.94 43.44 5,754,218 -0.14(-0.32%)
Mar 18, 2021 44.03 44.99 43.36 43.58 3,638,312 -0.69(-1.56%)
Mar 17, 2021 43.96 44.53 43.76 44.27 4,001,450 +0.11(+0.25%)
Mar 16, 2021 44.80 45.39 44.06 44.16 2,942,993 -0.67(-1.50%)
Mar 15, 2021 44.50 45.30 44.04 44.83 5,245,057 +0.66(+1.50%)
Mar 12, 2021 44.36 44.72 43.36 44.16 3,659,855 +0.23(+0.52%)
Mar 11, 2021 42.28 44.20 41.70 43.93 5,841,429 +2.11(+5.05%)
Mar 10, 2021 42.46 42.99 41.70 41.82 4,203,279 -0.22(-0.52%)
Mar 09, 2021 43.63 44.04 41.94 42.04 6,404,288 -1.55(-3.56%)
Mar 08, 2021 45.74 46.42 42.85 43.59 10,671,609 -1.93(-4.24%)
Mar 05, 2021 45.91 46.02 43.81 45.52 1,111,739 +0.00(+0.00%)
Mar 04, 2021 46.29 46.56 44.58 45.52 650,344 -0.78(-1.69%)
Mar 03, 2021 46.66 46.84 45.51 46.30 1,720,420 +0.44(+0.96%)
Mar 02, 2021 46.16 46.28 45.47 45.86 640,308 -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.