Skip to main content

Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.25 32.52 31.76 32.19 1,039,930 +0.25(+0.77%)
Aug 29, 2019 31.86 32.49 31.77 31.94 1,602,761 +0.28(+0.89%)
Aug 28, 2019 31.12 31.82 30.95 31.66 1,674,671 +0.43(+1.39%)
Aug 27, 2019 31.10 31.70 31.02 31.22 2,535,510 +0.26(+0.85%)
Aug 26, 2019 31.01 31.13 30.41 30.96 2,198,008 +0.46(+1.51%)
Aug 23, 2019 31.10 31.32 30.35 30.50 2,444,323 -0.69(-2.22%)
Aug 22, 2019 30.54 31.77 30.50 31.19 3,985,485 +0.86(+2.84%)
Aug 21, 2019 29.94 30.56 29.75 30.33 2,630,877 +0.64(+2.16%)
Aug 20, 2019 28.76 29.86 28.58 29.69 3,611,227 +0.97(+3.39%)
Aug 19, 2019 28.15 29.42 28.14 28.71 4,682,164 +1.42(+5.19%)
Aug 16, 2019 26.72 27.80 26.69 27.30 1,910,935 +0.76(+2.86%)
Aug 15, 2019 27.02 27.26 26.49 26.54 1,750,160 -0.43(-1.61%)
Aug 14, 2019 27.62 27.73 26.70 26.97 2,287,020 -1.23(-4.38%)
Aug 13, 2019 27.62 28.92 27.52 28.21 1,862,715 +0.44(+1.57%)
Aug 12, 2019 27.32 27.80 26.94 27.77 944,635 +0.19(+0.70%)
Aug 09, 2019 28.55 28.55 27.28 27.58 1,728,830 -0.97(-3.41%)
Aug 08, 2019 28.56 29.34 28.21 28.55 2,723,346 +0.10(+0.35%)
Aug 07, 2019 27.25 28.61 26.68 28.45 2,359,499 +0.52(+1.86%)
Aug 06, 2019 26.69 28.07 26.69 27.93 2,360,504 +1.54(+5.82%)
Aug 05, 2019 26.37 26.54 25.24 26.39 2,551,715 -0.08(-0.32%)
Aug 02, 2019 26.61 26.61 25.62 26.48 2,466,661 -0.10(-0.38%)
Aug 01, 2019 27.85 28.36 26.45 26.58 5,211,833 -1.13(-4.09%)
Jul 31, 2019 29.35 29.80 27.46 27.71 4,801,369 -1.72(-5.85%)
Jul 30, 2019 29.46 29.55 28.75 29.43 1,702,609 -0.23(-0.76%)
Jul 29, 2019 30.32 30.32 29.28 29.66 1,452,878 -0.69(-2.27%)
Jul 26, 2019 30.25 30.59 30.05 30.35 1,530,559 +0.08(+0.25%)
Jul 25, 2019 30.43 30.44 29.87 30.27 881,367 -0.04(-0.14%)
Jul 24, 2019 29.34 30.32 29.34 30.32 1,581,413 +0.78(+2.64%)
Jul 23, 2019 29.60 29.64 29.00 29.53 1,210,696 +0.02(+0.06%)
Jul 22, 2019 28.76 29.52 28.38 29.52 1,691,291 +0.77(+2.69%)
Jul 19, 2019 28.78 29.49 28.62 28.74 1,432,911 -0.02(-0.06%)
Jul 18, 2019 29.30 29.41 28.16 28.76 3,424,850 -0.58(-1.98%)
Jul 17, 2019 29.66 29.74 29.09 29.34 1,230,406 -0.54(-1.80%)
Jul 16, 2019 29.74 30.12 29.60 29.88 1,496,264 +0.17(+0.57%)
Jul 15, 2019 30.08 30.18 29.69 29.71 1,036,317 -0.36(-1.20%)
Jul 12, 2019 30.12 30.37 29.80 30.07 1,090,194 -0.04(-0.14%)
Jul 11, 2019 30.23 30.58 29.79 30.11 3,843,320 +0.00(+0.00%)
Jul 10, 2019 30.23 30.23 29.48 30.11 1,882,000 +0.09(+0.31%)
Jul 09, 2019 29.28 30.12 29.16 30.02 2,033,989 +0.50(+1.71%)
Jul 08, 2019 29.73 29.74 29.07 29.52 1,463,230 -0.53(-1.76%)
Jul 05, 2019 29.44 30.23 29.34 30.05 1,111,152 +0.10(+0.34%)
Jul 03, 2019 29.99 30.15 29.59 29.95 1,771,223 -0.03(-0.08%)
Jul 02, 2019 29.60 30.37 29.40 29.97 3,089,845 +0.34(+1.16%)
Jul 01, 2019 29.11 29.64 28.88 29.63 2,554,012 +0.82(+2.86%)
Jun 28, 2019 28.85 28.90 28.34 28.80 2,315,665 +0.04(+0.15%)
Jun 27, 2019 28.14 28.95 28.14 28.76 1,489,110 +0.61(+2.18%)
Jun 26, 2019 28.22 28.28 27.79 28.15 2,040,564 +0.13(+0.45%)
Jun 25, 2019 27.96 28.32 27.64 28.02 1,499,454 +0.04(+0.15%)
Jun 24, 2019 28.60 28.76 27.66 27.98 1,515,351 -0.59(-2.06%)
Jun 21, 2019 28.68 28.87 28.50 28.57 831,786 -0.13(-0.47%)
Jun 20, 2019 28.94 29.30 28.55 28.70 1,717,530 +0.05(+0.18%)
Jun 19, 2019 28.33 28.69 28.33 28.65 1,234,240 +0.55(+1.97%)
Jun 18, 2019 28.13 28.64 28.02 28.10 1,599,346 +0.17(+0.60%)
Jun 17, 2019 28.06 28.67 27.80 27.93 1,961,762 -0.08(-0.30%)
Jun 14, 2019 28.09 28.09 27.74 28.01 778,676 +0.01(+0.03%)
Jun 13, 2019 27.60 28.13 27.60 28.01 984,684 +0.49(+1.77%)
Jun 12, 2019 27.62 27.68 27.27 27.52 744,748 -0.15(-0.55%)
Jun 11, 2019 27.85 27.85 27.51 27.67 575,846 +0.08(+0.27%)
Jun 10, 2019 27.70 28.12 27.47 27.59 1,489,309 +0.18(+0.64%)
Jun 07, 2019 26.99 27.82 26.99 27.42 2,234,452 +0.68(+2.54%)
Jun 06, 2019 26.54 26.98 26.34 26.74 1,186,987 +0.26(+0.98%)
Jun 05, 2019 26.03 26.48 25.66 26.48 1,140,828 +0.55(+2.11%)
Jun 04, 2019 25.52 25.97 25.31 25.93 917,907 +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.