Skip to main content

Apollo Asset Management Inc (NY: APO )

112.14 -1.44 (-1.27%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.33 38.60 38.02 38.11 474,814 -0.35(-0.90%)
Nov 27, 2019 37.73 38.46 37.51 38.45 1,664,897 +0.82(+2.17%)
Nov 26, 2019 37.28 37.89 37.24 37.64 3,557,625 +0.03(+0.07%)
Nov 25, 2019 37.12 37.61 36.78 37.61 1,164,813 +0.69(+1.86%)
Nov 22, 2019 36.98 37.23 36.57 36.92 651,936 +0.06(+0.17%)
Nov 21, 2019 37.27 37.43 36.80 36.86 775,676 -0.40(-1.07%)
Nov 20, 2019 37.13 37.75 36.96 37.26 2,111,400 +0.01(+0.02%)
Nov 19, 2019 37.79 37.85 37.07 37.25 1,556,277 -0.33(-0.88%)
Nov 18, 2019 37.84 37.84 37.19 37.59 1,860,524 -0.20(-0.52%)
Nov 15, 2019 37.80 37.95 37.61 37.78 883,184 +0.20(+0.53%)
Nov 14, 2019 37.16 37.72 36.98 37.59 2,059,723 +0.46(+1.23%)
Nov 13, 2019 36.79 37.18 36.32 37.13 3,638,271 +0.23(+0.63%)
Nov 12, 2019 36.56 37.09 36.17 36.90 2,062,984 +0.40(+1.11%)
Nov 11, 2019 36.21 36.56 35.96 36.49 1,918,042 +0.14(+0.38%)
Nov 08, 2019 36.29 36.79 35.97 36.36 2,602,465 -0.26(-0.70%)
Nov 07, 2019 37.84 37.89 36.46 36.61 2,428,932 -0.26(-0.70%)
Nov 06, 2019 37.70 37.79 36.61 36.87 1,906,051 -0.72(-1.92%)
Nov 05, 2019 37.83 38.00 37.23 37.59 1,809,654 -0.01(-0.02%)
Nov 04, 2019 37.46 38.00 36.99 37.60 2,877,516 +0.40(+1.09%)
Nov 01, 2019 35.63 37.46 35.26 37.20 3,018,943 +1.80(+5.08%)
Oct 31, 2019 34.57 35.72 34.35 35.40 2,486,673 +0.14(+0.39%)
Oct 30, 2019 35.52 35.84 35.00 35.26 2,483,152 -0.19(-0.53%)
Oct 29, 2019 35.26 35.95 35.26 35.45 1,191,483 -0.03(-0.07%)
Oct 28, 2019 35.60 35.83 34.40 35.48 3,095,188 +0.03(+0.10%)
Oct 25, 2019 35.38 35.72 35.08 35.44 1,207,461 +0.04(+0.12%)
Oct 24, 2019 35.51 36.17 35.13 35.40 3,017,464 -0.10(-0.29%)
Oct 23, 2019 34.30 35.62 34.30 35.50 2,875,079 +1.26(+3.67%)
Oct 22, 2019 34.51 34.78 34.22 34.25 1,044,534 -0.13(-0.38%)
Oct 21, 2019 34.48 34.71 34.17 34.38 2,358,337 +0.00(+0.00%)
Oct 18, 2019 34.34 34.52 34.09 34.38 1,143,861 -0.05(-0.15%)
Oct 17, 2019 34.08 34.57 33.95 34.43 1,253,460 +0.50(+1.47%)
Oct 16, 2019 33.89 33.99 33.31 33.93 1,324,535 +0.04(+0.13%)
Oct 15, 2019 33.43 34.02 33.40 33.89 1,650,137 +0.63(+1.89%)
Oct 14, 2019 33.20 33.46 32.91 33.26 6,334,953 -0.04(-0.13%)
Oct 11, 2019 33.97 34.27 33.29 33.30 1,924,612 -0.18(-0.54%)
Oct 10, 2019 33.21 33.58 33.15 33.48 1,151,920 +0.21(+0.62%)
Oct 09, 2019 32.78 33.46 31.99 33.28 1,453,529 +0.72(+2.22%)
Oct 08, 2019 32.44 33.04 32.15 32.55 2,738,801 -0.12(-0.37%)
Oct 07, 2019 32.25 32.99 32.00 32.67 2,777,454 +0.34(+1.06%)
Oct 04, 2019 31.81 32.79 31.81 32.33 3,264,969 +0.61(+1.93%)
Oct 03, 2019 30.65 32.41 30.59 31.72 4,051,836 +1.01(+3.28%)
Oct 02, 2019 31.62 31.81 30.10 30.71 3,818,275 -1.18(-3.69%)
Oct 01, 2019 32.85 33.03 31.81 31.89 1,973,364 -0.64(-1.96%)
Sep 30, 2019 33.45 33.49 32.51 32.53 2,473,776 -0.91(-2.73%)
Sep 27, 2019 34.99 35.17 33.10 33.44 3,756,907 -1.44(-4.12%)
Sep 26, 2019 34.66 34.95 34.46 34.88 1,734,254 +0.16(+0.47%)
Sep 25, 2019 34.33 34.93 34.01 34.71 2,156,062 +0.14(+0.40%)
Sep 24, 2019 34.53 35.30 34.32 34.57 6,180,356 +0.06(+0.17%)
Sep 23, 2019 34.21 34.60 33.88 34.51 4,979,082 +0.06(+0.17%)
Sep 20, 2019 35.13 35.48 34.20 34.45 7,967,149 -0.71(-2.01%)
Sep 19, 2019 35.01 35.32 34.94 35.16 6,394,634 +0.15(+0.44%)
Sep 18, 2019 34.83 35.33 34.43 35.00 5,682,367 +0.06(+0.17%)
Sep 17, 2019 34.82 35.27 34.69 34.94 2,169,458 +0.06(+0.17%)
Sep 16, 2019 34.35 35.08 34.04 34.88 3,210,807 +0.33(+0.95%)
Sep 13, 2019 35.13 35.14 34.40 34.56 2,634,439 -0.34(-0.99%)
Sep 12, 2019 35.14 35.70 34.58 34.90 3,862,362 +0.24(+0.69%)
Sep 11, 2019 34.23 34.85 34.10 34.66 4,605,259 +0.49(+1.43%)
Sep 10, 2019 35.09 35.94 33.90 34.17 3,929,119 -1.06(-3.00%)
Sep 09, 2019 35.08 35.31 34.49 35.23 5,195,239 +0.24(+0.69%)
Sep 06, 2019 35.22 35.25 34.38 34.99 7,548,578 -0.23(-0.66%)
Sep 05, 2019 34.82 35.53 33.98 35.22 16,154,401 +1.80(+5.38%)
Sep 04, 2019 32.27 33.62 32.21 33.42 4,322,027 +1.69(+5.31%)
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.