Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.59 56.64 55.46 56.33 2,032,694 +0.86(+1.55%)
Aug 30, 2021 55.59 56.49 55.33 55.47 1,704,208 +0.21(+0.38%)
Aug 27, 2021 54.51 55.36 54.51 55.26 1,303,953 +0.69(+1.26%)
Aug 26, 2021 54.87 55.27 54.47 54.57 1,118,324 -0.22(-0.40%)
Aug 25, 2021 54.48 55.30 54.29 54.79 2,157,611 +0.42(+0.78%)
Aug 24, 2021 54.30 54.98 54.19 54.37 1,127,047 +0.27(+0.51%)
Aug 23, 2021 53.20 54.28 53.13 54.09 2,142,481 +1.07(+2.03%)
Aug 20, 2021 52.82 53.64 52.64 53.02 1,282,665 +0.28(+0.54%)
Aug 19, 2021 53.09 54.02 52.29 52.74 2,298,886 -1.00(-1.86%)
Aug 18, 2021 54.14 54.38 53.66 53.73 2,006,714 -0.74(-1.37%)
Aug 17, 2021 55.18 55.35 53.46 54.48 1,980,723 -1.06(-1.90%)
Aug 16, 2021 55.24 55.88 55.04 55.53 2,555,197 +0.07(+0.13%)
Aug 13, 2021 54.95 55.61 54.67 55.46 1,671,838 +0.54(+0.99%)
Aug 12, 2021 55.32 55.35 54.53 54.92 1,995,522 -0.50(-0.91%)
Aug 11, 2021 56.14 56.37 55.35 55.42 1,849,677 -0.72(-1.28%)
Aug 10, 2021 56.98 57.18 56.08 56.14 2,305,507 -1.11(-1.94%)
Aug 09, 2021 57.59 57.79 56.83 57.25 1,710,461 -0.33(-0.57%)
Aug 06, 2021 57.65 57.93 57.28 57.58 2,254,771 +0.47(+0.82%)
Aug 05, 2021 57.29 57.88 56.34 57.11 2,042,561 +0.23(+0.41%)
Aug 04, 2021 55.96 57.09 54.80 56.88 3,463,546 +0.21(+0.38%)
Aug 03, 2021 55.55 56.92 55.42 56.66 3,250,854 +1.36(+2.47%)
Aug 02, 2021 55.39 56.01 54.55 55.30 1,782,474 +0.32(+0.58%)
Jul 30, 2021 55.34 55.69 54.82 54.98 2,088,346 -0.62(-1.11%)
Jul 29, 2021 55.24 56.59 55.22 55.60 3,087,285 +0.64(+1.17%)
Jul 28, 2021 55.48 55.51 54.30 54.96 1,637,921 -0.37(-0.68%)
Jul 27, 2021 55.00 55.50 54.44 55.33 1,789,712 -0.09(-0.17%)
Jul 26, 2021 55.27 56.01 55.13 55.42 1,599,747 -0.10(-0.18%)
Jul 23, 2021 55.45 55.81 55.13 55.52 2,016,640 +0.87(+1.59%)
Jul 22, 2021 54.39 54.87 53.83 54.66 2,305,938 +0.35(+0.65%)
Jul 21, 2021 53.92 55.39 53.92 54.30 2,119,996 +0.65(+1.22%)
Jul 20, 2021 52.49 54.26 52.49 53.65 3,226,551 +1.14(+2.17%)
Jul 19, 2021 52.03 52.69 51.27 52.51 3,156,026 -0.50(-0.93%)
Jul 16, 2021 55.40 55.66 52.81 53.00 4,378,358 -2.52(-4.54%)
Jul 15, 2021 55.93 56.06 55.09 55.52 2,950,676 -0.53(-0.95%)
Jul 14, 2021 56.07 56.52 55.65 56.06 1,969,616 +0.11(+0.20%)
Jul 13, 2021 56.57 56.73 54.94 55.95 6,697,523 -1.34(-2.33%)
Jul 12, 2021 57.16 57.79 56.85 57.28 1,368,397 +0.14(+0.25%)
Jul 09, 2021 56.85 57.57 56.54 57.14 2,379,283 +0.62(+1.09%)
Jul 08, 2021 57.99 58.25 56.20 56.52 4,047,109 -2.60(-4.39%)
Jul 07, 2021 59.24 59.40 57.68 59.12 2,500,961 -0.39(-0.66%)
Jul 06, 2021 60.08 60.20 58.93 59.51 3,215,925 -0.49(-0.81%)
Jul 02, 2021 58.97 60.00 58.32 60.00 2,469,722 +1.14(+1.94%)
Jul 01, 2021 56.77 58.86 56.52 58.86 4,373,282 +0.76(+1.30%)
Jun 30, 2021 58.07 58.47 57.22 58.10 4,154,392 -0.20(-0.34%)
Jun 29, 2021 57.82 58.46 57.48 58.30 3,149,233 +0.82(+1.43%)
Jun 28, 2021 57.65 57.68 56.67 57.48 3,778,518 -0.05(-0.08%)
Jun 25, 2021 55.53 57.63 55.26 57.52 7,156,270 +2.30(+4.16%)
Jun 24, 2021 54.72 55.45 54.38 55.23 1,615,954 +0.78(+1.42%)
Jun 23, 2021 54.39 54.74 54.35 54.45 1,843,841 +0.04(+0.07%)
Jun 22, 2021 54.35 54.57 53.99 54.41 2,912,681 -0.21(-0.38%)
Jun 21, 2021 53.64 54.71 53.50 54.62 1,581,485 +1.03(+1.92%)
Jun 18, 2021 54.09 54.22 53.28 53.59 3,967,796 -0.99(-1.81%)
Jun 17, 2021 54.96 55.11 53.46 54.58 3,249,303 -0.13(-0.24%)
Jun 16, 2021 54.42 54.87 53.96 54.71 1,537,977 +0.52(+0.97%)
Jun 15, 2021 53.82 54.47 53.56 54.19 1,398,135 +0.47(+0.87%)
Jun 14, 2021 54.17 54.32 53.57 53.72 1,394,127 -0.26(-0.48%)
Jun 11, 2021 53.63 53.98 53.43 53.98 1,164,074 +0.46(+0.86%)
Jun 10, 2021 53.77 53.98 53.18 53.53 987,261 +0.09(+0.17%)
Jun 09, 2021 53.64 53.76 53.34 53.43 1,717,244 -0.30(-0.56%)
Jun 08, 2021 53.90 54.10 53.03 53.73 2,617,078 -0.21(-0.38%)
Jun 07, 2021 53.77 53.96 53.33 53.94 1,808,133 +0.31(+0.57%)
Jun 04, 2021 53.94 54.00 53.37 53.63 1,763,131 -0.11(-0.21%)
Jun 03, 2021 52.68 53.93 52.41 53.74 3,044,404 +0.78(+1.48%)
Jun 02, 2021 52.79 53.43 52.01 52.96 2,679,170 +0.06(+0.11%)
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.