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 (%)
Mar 31, 2020 31.11 31.58 29.36 29.70 1,688,382 -1.73(-5.50%)
Mar 30, 2020 31.26 32.13 29.46 31.43 2,065,745 -0.01(-0.03%)
Mar 27, 2020 31.75 32.28 30.06 31.44 2,600,129 -1.99(-5.94%)
Mar 26, 2020 31.11 35.25 31.11 33.43 4,896,452 +2.67(+8.68%)
Mar 25, 2020 26.14 32.62 25.79 30.76 7,892,337 +6.39(+26.24%)
Mar 24, 2020 22.66 25.56 22.53 24.37 6,735,138 +3.26(+15.46%)
Mar 23, 2020 22.97 24.35 20.84 21.10 4,547,570 -2.70(-11.33%)
Mar 20, 2020 27.22 27.42 22.97 23.80 5,231,161 -2.70(-10.20%)
Mar 19, 2020 26.38 28.61 22.83 26.50 4,835,929 -0.10(-0.37%)
Mar 18, 2020 25.79 27.56 17.25 26.60 9,372,323 -1.06(-3.85%)
Mar 17, 2020 28.01 29.18 25.71 27.66 6,108,301 +0.04(+0.16%)
Mar 16, 2020 26.60 30.49 24.97 27.62 5,345,147 -4.26(-13.35%)
Mar 13, 2020 28.58 32.22 27.03 31.88 4,871,958 +5.19(+19.44%)
Mar 12, 2020 27.31 28.71 26.16 26.69 5,702,844 -3.39(-11.26%)
Mar 11, 2020 30.17 31.54 29.30 30.08 4,277,955 -1.35(-4.29%)
Mar 10, 2020 32.08 32.60 28.87 31.42 4,173,071 +1.22(+4.05%)
Mar 09, 2020 32.16 33.06 30.01 30.20 5,379,961 -5.71(-15.90%)
Mar 06, 2020 36.42 36.80 34.39 35.91 4,445,991 -1.99(-5.24%)
Mar 05, 2020 37.22 38.31 36.83 37.90 4,641,117 -0.18(-0.47%)
Mar 04, 2020 38.77 39.00 37.65 38.07 2,792,466 +0.12(+0.30%)
Mar 03, 2020 38.60 39.13 37.12 37.96 2,389,419 -0.51(-1.34%)
Mar 02, 2020 37.11 38.60 36.67 38.47 3,627,574 +1.53(+4.15%)
Feb 28, 2020 36.27 37.13 35.27 36.94 5,333,565 -0.58(-1.54%)
Feb 27, 2020 37.44 38.96 36.32 37.52 3,195,120 -0.79(-2.06%)
Feb 26, 2020 38.19 38.71 37.82 38.30 2,100,311 +0.03(+0.07%)
Feb 25, 2020 40.11 40.23 38.18 38.28 2,231,365 -1.55(-3.90%)
Feb 24, 2020 39.07 40.11 38.66 39.83 2,789,385 -0.68(-1.69%)
Feb 21, 2020 41.14 41.28 40.49 40.51 2,291,114 -0.67(-1.64%)
Feb 20, 2020 41.29 41.60 40.55 41.19 1,417,524 -0.11(-0.26%)
Feb 19, 2020 41.01 41.53 40.65 41.29 1,845,618 +0.80(+1.97%)
Feb 18, 2020 40.37 40.78 40.28 40.49 1,692,506 -0.04(-0.09%)
Feb 14, 2020 40.79 40.88 40.38 40.53 1,719,209 -0.07(-0.17%)
Feb 13, 2020 41.12 41.13 39.77 40.60 3,002,186 -0.49(-1.19%)
Feb 12, 2020 41.64 41.72 40.83 41.09 1,395,458 -0.44(-1.07%)
Feb 11, 2020 41.62 42.00 41.26 41.53 1,589,669 +0.20(+0.47%)
Feb 10, 2020 41.22 41.41 40.53 41.34 2,298,068 +0.13(+0.32%)
Feb 07, 2020 40.98 41.32 40.67 41.20 2,358,901 +0.27(+0.66%)
Feb 06, 2020 42.07 42.09 40.68 40.93 2,633,754 -0.79(-1.90%)
Feb 05, 2020 41.63 41.84 40.90 41.73 1,902,835 +0.78(+1.91%)
Feb 04, 2020 40.56 41.80 40.56 40.94 2,282,117 +0.97(+2.44%)
Feb 03, 2020 41.57 41.69 39.58 39.97 3,740,236 -1.20(-2.92%)
Jan 31, 2020 40.02 41.77 39.39 41.17 4,787,801 +0.60(+1.48%)
Jan 30, 2020 44.72 45.82 40.43 40.57 9,714,672 -3.94(-8.85%)
Jan 29, 2020 44.39 45.05 44.15 44.51 3,019,677 +0.36(+0.81%)
Jan 28, 2020 43.68 44.61 43.39 44.15 1,613,812 +0.78(+1.81%)
Jan 27, 2020 43.03 43.69 42.14 43.37 2,021,393 -1.01(-2.27%)
Jan 24, 2020 45.36 45.60 44.14 44.38 1,700,068 -0.98(-2.17%)
Jan 23, 2020 45.15 45.49 44.88 45.36 2,242,254 +0.11(+0.25%)
Jan 22, 2020 44.45 45.25 44.42 45.25 1,774,081 +1.09(+2.46%)
Jan 21, 2020 43.58 44.62 43.37 44.16 1,776,506 +0.35(+0.79%)
Jan 17, 2020 42.99 44.11 42.77 43.81 3,037,158 +1.11(+2.61%)
Jan 16, 2020 42.73 43.24 42.54 42.70 3,417,809 +0.23(+0.55%)
Jan 15, 2020 42.67 43.20 42.41 42.47 1,429,145 -0.14(-0.33%)
Jan 14, 2020 43.45 43.73 42.60 42.61 2,248,832 -0.99(-2.27%)
Jan 13, 2020 42.86 43.67 42.64 43.60 1,984,909 +0.21(+0.48%)
Jan 10, 2020 43.50 43.81 43.24 43.39 1,755,469 +0.05(+0.12%)
Jan 09, 2020 42.59 43.51 42.39 43.34 3,433,491 +1.01(+2.38%)
Jan 08, 2020 41.47 42.40 41.11 42.33 1,722,948 +0.89(+2.14%)
Jan 07, 2020 41.31 41.56 40.91 41.44 778,579 +0.04(+0.11%)
Jan 06, 2020 40.66 41.43 40.31 41.40 1,579,750 +0.23(+0.57%)
Jan 03, 2020 41.02 41.23 40.78 41.16 1,179,853 -0.30(-0.73%)
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.