Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.26 32.52 31.77 32.19 1,039,712 +0.25(+0.77%)
Aug 29, 2019 31.87 32.50 31.78 31.94 1,602,425 +0.28(+0.89%)
Aug 28, 2019 31.13 31.82 30.95 31.66 1,674,320 +0.44(+1.39%)
Aug 27, 2019 31.11 31.71 31.02 31.23 2,534,978 +0.26(+0.85%)
Aug 26, 2019 31.01 31.13 30.42 30.96 2,197,547 +0.46(+1.51%)
Aug 23, 2019 31.11 31.32 30.36 30.50 2,443,811 -0.69(-2.22%)
Aug 22, 2019 30.55 31.77 30.51 31.19 3,984,649 +0.86(+2.84%)
Aug 21, 2019 29.95 30.56 29.76 30.33 2,630,325 +0.64(+2.16%)
Aug 20, 2019 28.77 29.87 28.58 29.69 3,610,470 +0.97(+3.39%)
Aug 19, 2019 28.16 29.43 28.15 28.72 4,681,182 +1.42(+5.19%)
Aug 16, 2019 26.72 27.81 26.69 27.30 1,910,534 +0.76(+2.86%)
Aug 15, 2019 27.03 27.27 26.49 26.54 1,749,793 -0.44(-1.61%)
Aug 14, 2019 27.63 27.73 26.70 26.98 2,286,541 -1.23(-4.38%)
Aug 13, 2019 27.63 28.93 27.52 28.21 1,862,324 +0.44(+1.57%)
Aug 12, 2019 27.32 27.81 26.95 27.78 944,437 +0.19(+0.70%)
Aug 09, 2019 28.56 28.56 27.28 27.58 1,728,467 -0.97(-3.41%)
Aug 08, 2019 28.57 29.35 28.21 28.56 2,722,775 +0.10(+0.35%)
Aug 07, 2019 27.26 28.62 26.68 28.46 2,359,005 +0.52(+1.86%)
Aug 06, 2019 26.69 28.08 26.69 27.94 2,360,009 +1.54(+5.82%)
Aug 05, 2019 26.37 26.55 25.25 26.40 2,551,180 -0.08(-0.32%)
Aug 02, 2019 26.62 26.62 25.63 26.48 2,466,144 -0.10(-0.38%)
Aug 01, 2019 27.85 28.36 26.46 26.58 5,210,740 -1.13(-4.09%)
Jul 31, 2019 29.36 29.81 27.47 27.72 4,800,363 -1.72(-5.85%)
Jul 30, 2019 29.46 29.56 28.76 29.44 1,702,252 -0.23(-0.76%)
Jul 29, 2019 30.32 30.32 29.29 29.67 1,452,573 -0.69(-2.27%)
Jul 26, 2019 30.25 30.60 30.06 30.36 1,530,238 +0.08(+0.25%)
Jul 25, 2019 30.44 30.45 29.88 30.28 881,182 -0.04(-0.14%)
Jul 24, 2019 29.35 30.33 29.35 30.32 1,581,081 +0.78(+2.64%)
Jul 23, 2019 29.61 29.64 29.00 29.54 1,210,443 +0.02(+0.06%)
Jul 22, 2019 28.77 29.52 28.38 29.52 1,690,936 +0.77(+2.69%)
Jul 19, 2019 28.78 29.50 28.62 28.75 1,432,611 -0.02(-0.06%)
Jul 18, 2019 29.31 29.41 28.16 28.77 3,424,132 -0.58(-1.97%)
Jul 17, 2019 29.67 29.75 29.10 29.35 1,230,148 -0.54(-1.80%)
Jul 16, 2019 29.75 30.13 29.61 29.88 1,495,950 +0.17(+0.57%)
Jul 15, 2019 30.09 30.19 29.69 29.72 1,036,099 -0.36(-1.20%)
Jul 12, 2019 30.13 30.38 29.81 30.08 1,089,965 -0.04(-0.14%)
Jul 11, 2019 30.24 30.58 29.80 30.12 3,842,514 +0.00(+0.00%)
Jul 10, 2019 30.24 30.24 29.49 30.12 1,881,605 +0.09(+0.31%)
Jul 09, 2019 29.29 30.13 29.16 30.03 2,033,563 +0.50(+1.71%)
Jul 08, 2019 29.73 29.75 29.08 29.52 1,462,923 -0.53(-1.76%)
Jul 05, 2019 29.45 30.24 29.35 30.05 1,110,919 +0.10(+0.34%)
Jul 03, 2019 29.99 30.15 29.60 29.95 1,770,852 -0.03(-0.08%)
Jul 02, 2019 29.61 30.38 29.41 29.98 3,089,197 +0.34(+1.16%)
Jul 01, 2019 29.11 29.64 28.89 29.63 2,553,477 +0.82(+2.86%)
Jun 28, 2019 28.85 28.91 28.35 28.81 2,315,180 +0.04(+0.15%)
Jun 27, 2019 28.15 28.96 28.15 28.77 1,488,798 +0.61(+2.18%)
Jun 26, 2019 28.22 28.29 27.79 28.15 2,040,136 +0.13(+0.45%)
Jun 25, 2019 27.97 28.32 27.64 28.03 1,499,140 +0.04(+0.15%)
Jun 24, 2019 28.61 28.77 27.67 27.99 1,515,033 -0.59(-2.06%)
Jun 21, 2019 28.68 28.88 28.51 28.57 831,612 -0.13(-0.47%)
Jun 20, 2019 28.94 29.31 28.56 28.71 1,717,170 +0.05(+0.18%)
Jun 19, 2019 28.34 28.69 28.33 28.66 1,233,981 +0.55(+1.97%)
Jun 18, 2019 28.14 28.64 28.03 28.10 1,599,011 +0.17(+0.60%)
Jun 17, 2019 28.07 28.68 27.80 27.94 1,961,351 -0.08(-0.30%)
Jun 14, 2019 28.10 28.10 27.74 28.02 778,512 +0.01(+0.03%)
Jun 13, 2019 27.61 28.14 27.61 28.01 984,477 +0.49(+1.77%)
Jun 12, 2019 27.63 27.68 27.27 27.52 744,592 -0.15(-0.55%)
Jun 11, 2019 27.85 27.85 27.52 27.68 575,725 +0.08(+0.27%)
Jun 10, 2019 27.71 28.13 27.47 27.60 1,488,996 +0.18(+0.64%)
Jun 07, 2019 27.00 27.82 27.00 27.42 2,233,983 +0.68(+2.54%)
Jun 06, 2019 26.54 26.99 26.34 26.74 1,186,738 +0.26(+0.98%)
Jun 05, 2019 26.04 26.49 25.67 26.48 1,140,588 +0.55(+2.10%)
Jun 04, 2019 25.53 25.97 25.32 25.94 917,715 +0.81(+3.21%)
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.