Skip to main content

Apollo Asset Management Inc (NY: APO )

112.96 -0.62 (-0.55%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.67 44.39 43.53 43.54 2,241,845 -0.13(-0.30%)
Mar 30, 2021 42.75 44.55 42.75 43.67 2,406,669 +0.61(+1.42%)
Mar 29, 2021 42.52 43.46 42.09 43.06 3,147,039 -0.19(-0.43%)
Mar 26, 2021 43.69 43.69 42.17 43.24 4,210,951 -0.26(-0.60%)
Mar 25, 2021 44.06 44.19 42.79 43.50 4,013,456 -0.65(-1.47%)
Mar 24, 2021 45.62 46.41 44.13 44.15 2,154,231 -1.34(-2.95%)
Mar 23, 2021 45.91 45.91 45.13 45.49 4,627,587 -0.28(-0.61%)
Mar 22, 2021 43.53 46.24 43.53 45.77 5,986,850 +1.97(+4.50%)
Mar 19, 2021 43.64 44.04 43.30 43.80 5,707,173 -0.14(-0.32%)
Mar 18, 2021 44.39 45.36 43.71 43.94 3,608,567 -0.69(-1.56%)
Mar 17, 2021 44.32 44.90 44.12 44.63 3,968,736 +0.11(+0.25%)
Mar 16, 2021 45.17 45.76 44.43 44.52 2,918,932 -0.68(-1.50%)
Mar 15, 2021 44.86 45.68 44.40 45.20 5,202,176 +0.67(+1.50%)
Mar 12, 2021 44.72 45.09 43.71 44.53 3,629,933 +0.23(+0.52%)
Mar 11, 2021 42.63 44.57 42.05 44.30 5,793,672 +2.13(+5.05%)
Mar 10, 2021 42.81 43.34 42.05 42.17 4,168,914 -0.22(-0.52%)
Mar 09, 2021 43.99 44.40 42.29 42.39 6,351,929 -1.57(-3.56%)
Mar 08, 2021 46.12 46.81 43.20 43.95 10,584,361 -1.94(-4.24%)
Mar 05, 2021 46.29 46.40 44.17 45.90 1,102,649 +0.00(+0.00%)
Mar 04, 2021 46.67 46.95 44.95 45.90 645,027 -0.79(-1.69%)
Mar 03, 2021 47.05 47.22 45.88 46.69 1,706,354 +0.44(+0.96%)
Mar 02, 2021 46.54 46.66 45.84 46.24 635,073 -0.42(-0.89%)
Mar 01, 2021 46.63 47.26 46.36 46.66 820,904 +0.85(+1.86%)
Feb 26, 2021 45.32 46.13 44.41 45.81 1,384,574 +0.54(+1.19%)
Feb 25, 2021 47.46 47.54 44.97 45.27 1,162,085 -1.97(-4.18%)
Feb 24, 2021 46.33 47.31 45.84 47.24 1,063,027 +0.50(+1.07%)
Feb 23, 2021 47.33 47.34 45.98 46.74 918,846 -0.49(-1.04%)
Feb 22, 2021 47.47 47.78 47.10 47.23 1,257,890 -0.77(-1.60%)
Feb 19, 2021 47.64 48.51 47.59 48.00 2,485,281 +0.66(+1.39%)
Feb 18, 2021 47.23 47.70 46.77 47.34 1,624,992 -0.21(-0.45%)
Feb 17, 2021 47.15 47.60 46.52 47.56 671,275 +0.39(+0.83%)
Feb 16, 2021 47.51 47.59 46.57 47.16 1,065,317 +0.05(+0.12%)
Feb 12, 2021 45.95 47.17 45.87 47.11 812,836 +0.89(+1.92%)
Feb 11, 2021 47.61 47.62 46.07 46.22 1,696,612 -1.25(-2.64%)
Feb 10, 2021 46.72 47.60 46.36 47.47 1,660,329 +1.15(+2.49%)
Feb 09, 2021 46.62 46.79 46.18 46.32 1,351,709 -0.31(-0.67%)
Feb 08, 2021 46.85 46.94 45.98 46.63 1,420,012 +0.23(+0.49%)
Feb 05, 2021 46.87 46.87 46.00 46.40 1,437,347 -0.24(-0.51%)
Feb 04, 2021 46.32 46.71 45.39 46.64 1,860,572 +0.76(+1.66%)
Feb 03, 2021 45.99 46.45 44.37 45.88 2,877,655 +1.13(+2.52%)
Feb 02, 2021 43.79 45.47 43.64 44.76 1,445,562 +1.14(+2.62%)
Feb 01, 2021 42.41 43.87 42.25 43.61 1,478,365 +1.56(+3.70%)
Jan 29, 2021 43.80 44.22 42.05 42.06 1,602,842 -1.94(-4.41%)
Jan 28, 2021 43.57 44.31 42.82 44.00 1,420,778 +0.44(+1.01%)
Jan 27, 2021 44.44 45.84 42.94 43.56 3,075,585 -1.46(-3.25%)
Jan 26, 2021 44.03 45.41 43.29 45.02 4,951,354 +3.02(+7.19%)
Jan 25, 2021 42.32 42.59 41.94 42.00 1,662,972 -0.50(-1.18%)
Jan 22, 2021 43.84 44.04 42.49 42.50 1,206,310 -1.26(-2.89%)
Jan 21, 2021 43.94 44.33 43.60 43.77 501,000 -0.22(-0.50%)
Jan 20, 2021 44.13 44.24 43.94 43.99 527,297 -0.13(-0.29%)
Jan 19, 2021 44.35 44.70 43.90 44.11 614,761 +0.22(+0.50%)
Jan 15, 2021 43.67 43.92 43.03 43.90 708,842 -0.24(-0.54%)
Jan 14, 2021 43.64 44.51 43.25 44.13 1,052,500 +0.98(+2.27%)
Jan 13, 2021 43.17 43.41 42.51 43.15 2,018,136 +0.15(+0.34%)
Jan 12, 2021 43.62 43.68 42.81 43.01 916,904 -0.44(-1.01%)
Jan 11, 2021 42.96 44.18 42.60 43.45 1,144,414 +0.46(+1.06%)
Jan 08, 2021 43.48 44.18 42.45 42.99 1,363,284 +0.05(+0.13%)
Jan 07, 2021 43.90 44.01 42.52 42.93 1,402,311 -0.55(-1.26%)
Jan 06, 2021 43.89 44.66 42.52 43.48 1,946,629 -0.59(-1.33%)
Jan 05, 2021 44.01 44.64 43.74 44.07 715,998 +0.34(+0.77%)
Jan 04, 2021 44.84 44.94 43.58 43.73 1,163,024 -1.11(-2.47%)
Dec 31, 2020 44.84 44.84 44.84 662,526 +0.37(+0.82%)
Dec 30, 2020 44.14 45.16 44.14 44.47 662,526 +0.47(+1.06%)
Dec 29, 2020 44.38 44.63 43.61 44.01 525,240 -0.27(-0.60%)
Dec 28, 2020 45.41 45.44 43.81 44.27 1,058,252 -0.67(-1.49%)
Dec 24, 2020 44.01 44.99 43.72 44.94 500,635 +0.85(+1.93%)
Dec 23, 2020 44.18 44.71 43.57 44.09 1,375,634 +0.21(+0.48%)
Dec 22, 2020 42.87 44.07 42.83 43.88 1,879,099 +1.07(+2.50%)
Dec 21, 2020 43.23 43.71 42.35 42.81 1,354,565 -0.93(-2.13%)
Dec 18, 2020 45.17 45.26 43.39 43.74 2,065,135 -1.15(-2.57%)
Dec 17, 2020 45.18 45.31 44.18 44.89 1,388,485 -0.27(-0.59%)
Dec 16, 2020 44.57 45.22 43.83 45.16 1,268,388 +0.92(+2.09%)
Dec 15, 2020 44.40 44.57 43.86 44.23 923,525 +0.45(+1.02%)
Dec 14, 2020 44.22 44.64 43.67 43.79 1,308,485 -0.06(-0.15%)
Dec 11, 2020 43.32 44.22 42.95 43.85 675,306 +0.34(+0.78%)
Dec 10, 2020 42.58 43.59 42.24 43.51 1,110,814 +0.53(+1.24%)
Dec 09, 2020 44.65 44.73 42.51 42.98 1,074,335 -1.25(-2.84%)
Dec 08, 2020 43.79 44.57 43.79 44.23 1,676,772 +0.03(+0.06%)
Dec 07, 2020 44.02 44.59 43.57 44.21 1,600,286 -0.19(-0.43%)
Dec 04, 2020 42.86 44.42 42.80 44.40 982,591 +1.71(+4.01%)
Dec 03, 2020 42.31 43.57 42.15 42.69 1,439,807 +0.58(+1.37%)
Dec 02, 2020 41.51 42.18 40.95 42.11 1,362,620 +0.63(+1.52%)
Dec 01, 2020 40.46 41.54 40.38 41.48 1,558,481 +1.55(+3.87%)
Nov 30, 2020 40.13 40.27 39.26 39.93 1,870,365 -0.23(-0.57%)
Nov 27, 2020 40.29 40.96 40.11 40.16 1,851,904 +0.01(+0.02%)
Nov 25, 2020 41.82 41.82 39.87 40.15 2,178,852 -1.57(-3.77%)
Nov 24, 2020 41.19 41.94 41.00 41.73 1,678,260 +1.08(+2.66%)
Nov 23, 2020 39.97 40.89 39.65 40.65 980,215 +1.12(+2.83%)
Nov 20, 2020 40.76 40.82 39.41 39.53 1,369,620 -1.39(-3.40%)
Nov 19, 2020 41.10 41.58 40.36 40.92 1,460,440 -0.15(-0.36%)
Nov 18, 2020 41.52 41.66 40.85 41.07 1,060,795 -0.36(-0.87%)
Nov 17, 2020 40.57 41.47 40.12 41.43 1,539,754 +0.38(+0.93%)
Nov 16, 2020 40.70 41.21 40.07 41.05 1,423,834 +1.00(+2.51%)
Nov 13, 2020 39.14 40.25 39.14 40.04 893,778 +1.29(+3.32%)
Nov 12, 2020 38.65 39.57 38.33 38.76 1,047,480 -0.05(-0.12%)
Nov 11, 2020 40.11 40.19 38.50 38.80 1,456,164 -0.99(-2.48%)
Nov 10, 2020 39.42 40.14 38.79 39.79 947,129 -0.04(-0.09%)
Nov 09, 2020 39.49 40.50 38.72 39.83 3,286,513 +2.12(+5.62%)
Nov 06, 2020 38.55 38.58 37.29 37.71 974,649 -0.04(-0.10%)
Nov 05, 2020 37.62 38.88 37.26 37.74 1,316,627 +0.88(+2.38%)
Nov 04, 2020 36.11 37.69 35.47 36.87 1,911,482 +1.28(+3.59%)
Nov 03, 2020 35.35 35.78 34.60 35.59 1,393,852 +0.81(+2.34%)
Nov 02, 2020 33.83 35.19 33.82 34.78 1,441,282 +1.41(+4.23%)
Oct 30, 2020 34.31 34.86 32.90 33.36 2,750,054 -0.91(-2.64%)
Oct 29, 2020 35.05 36.01 33.49 34.27 2,835,928 -0.93(-2.65%)
Oct 28, 2020 35.62 35.83 34.83 35.20 1,629,643 -1.18(-3.23%)
Oct 27, 2020 36.40 36.79 36.04 36.38 1,184,447 +0.03(+0.07%)
Oct 26, 2020 37.25 37.45 36.19 36.35 2,068,461 -0.90(-2.41%)
Oct 23, 2020 37.11 37.29 36.41 37.25 1,434,244 +0.46(+1.26%)
Oct 22, 2020 37.31 37.51 36.67 36.79 2,239,790 -0.56(-1.50%)
Oct 21, 2020 36.14 38.68 36.14 37.35 7,097,710 +0.95(+2.61%)
Oct 20, 2020 35.80 36.82 35.52 36.40 1,845,296 +1.11(+3.16%)
Oct 19, 2020 36.78 36.80 35.11 35.28 2,654,363 -1.34(-3.66%)
Oct 16, 2020 38.95 39.43 36.18 36.62 3,766,244 -2.34(-5.99%)
Oct 15, 2020 38.40 39.20 38.19 38.96 1,220,149 +0.05(+0.14%)
Oct 14, 2020 39.32 39.94 38.89 38.90 1,705,549 -0.14(-0.35%)
Oct 13, 2020 39.39 39.59 37.65 39.04 3,405,610 -0.70(-1.75%)
Oct 12, 2020 42.13 42.21 39.71 39.74 2,538,786 -2.40(-5.69%)
Oct 09, 2020 42.91 43.34 42.13 42.13 888,365 -0.36(-0.85%)
Oct 08, 2020 42.08 42.71 41.95 42.50 725,706 +0.86(+2.07%)
Oct 07, 2020 41.94 42.68 41.24 41.64 1,214,617 -0.47(-1.12%)
Oct 06, 2020 43.39 43.55 41.98 42.11 977,174 -1.42(-3.26%)
Oct 05, 2020 43.27 43.67 42.97 43.53 1,027,936 +0.68(+1.58%)
Oct 02, 2020 41.32 43.35 41.32 42.85 820,309 +0.28(+0.66%)
Oct 01, 2020 40.98 42.85 40.91 42.57 1,630,988 +2.06(+5.09%)
Sep 30, 2020 41.01 41.27 40.03 40.51 1,371,822 -0.54(-1.32%)
Sep 29, 2020 42.03 42.41 41.04 41.05 949,972 -0.86(-2.05%)
Sep 28, 2020 41.27 42.18 41.02 41.91 1,273,634 +1.43(+3.53%)
Sep 25, 2020 38.74 40.67 38.70 40.48 1,759,937 +1.69(+4.36%)
Sep 24, 2020 39.55 39.69 38.19 38.79 1,849,460 -0.98(-2.46%)
Sep 23, 2020 40.13 40.87 39.76 39.76 823,065 -0.36(-0.90%)
Sep 22, 2020 39.74 40.27 38.95 40.13 1,585,444 +0.57(+1.44%)
Sep 21, 2020 39.38 40.05 38.73 39.55 1,688,248 -0.88(-2.17%)
Sep 18, 2020 40.56 40.79 40.22 40.43 2,385,140 +0.18(+0.45%)
Sep 17, 2020 40.46 40.73 39.43 40.25 1,515,354 -0.96(-2.33%)
Sep 16, 2020 41.23 42.08 40.92 41.21 1,212,138 +0.16(+0.40%)
Sep 15, 2020 41.40 41.81 40.66 41.05 1,020,212 -0.06(-0.15%)
Sep 14, 2020 40.57 41.27 40.41 41.11 2,214,210 +0.62(+1.54%)
Sep 11, 2020 41.01 41.41 40.41 40.49 1,033,535 -0.25(-0.62%)
Sep 10, 2020 41.28 41.93 40.72 40.74 836,291 -0.29(-0.71%)
Sep 09, 2020 40.73 41.41 39.94 41.03 853,463 +0.62(+1.55%)
Sep 08, 2020 40.99 41.24 39.87 40.41 1,456,753 -1.78(-4.23%)
Sep 04, 2020 42.45 42.82 41.16 42.19 777,885 +0.18(+0.43%)
Sep 03, 2020 43.57 43.75 41.75 42.01 1,695,650 -1.86(-4.25%)
Sep 02, 2020 43.66 44.02 42.77 43.87 1,174,037 +0.27(+0.62%)
Sep 01, 2020 42.60 43.66 42.37 43.60 1,204,771 +1.18(+2.77%)
Aug 31, 2020 42.18 42.90 42.18 42.42 873,702 +0.25(+0.60%)
Aug 28, 2020 43.00 43.08 41.46 42.17 1,070,214 -0.64(-1.50%)
Aug 27, 2020 42.44 43.19 42.42 42.81 1,003,525 +0.36(+0.85%)
Aug 26, 2020 41.47 42.93 41.41 42.45 1,144,226 +1.10(+2.65%)
Aug 25, 2020 41.40 41.52 40.68 41.36 1,783,303 +0.12(+0.29%)
Aug 24, 2020 42.61 42.61 40.86 41.24 2,412,836 -1.33(-3.13%)
Aug 21, 2020 42.23 42.93 42.23 42.57 604,874 +0.34(+0.81%)
Aug 20, 2020 42.96 43.06 42.00 42.23 1,044,547 -0.94(-2.18%)
Aug 19, 2020 43.61 43.92 43.14 43.17 889,192 -0.19(-0.44%)
Aug 18, 2020 44.20 44.22 43.31 43.36 927,770 -0.58(-1.32%)
Aug 17, 2020 43.26 44.17 42.97 43.94 1,434,834 +1.05(+2.45%)
Aug 14, 2020 43.33 43.49 42.81 42.89 1,162,431 -0.56(-1.28%)
Aug 13, 2020 42.97 43.84 42.97 43.44 998,009 +0.35(+0.81%)
Aug 12, 2020 43.16 44.30 42.95 43.09 1,015,109 +0.30(+0.69%)
Aug 11, 2020 44.10 44.21 42.49 42.80 1,950,620 -0.90(-2.05%)
Aug 10, 2020 43.70 44.10 43.24 43.69 1,119,680 -0.01(-0.02%)
Aug 07, 2020 43.23 44.16 43.23 43.70 1,252,287 +0.18(+0.41%)
Aug 06, 2020 44.11 44.67 43.06 43.52 1,097,916 -0.73(-1.64%)
Aug 05, 2020 44.11 44.87 44.11 44.25 971,866 +0.30(+0.67%)
Aug 04, 2020 44.19 44.46 43.24 43.95 1,516,606 -0.54(-1.21%)
Aug 03, 2020 44.16 44.87 43.47 44.49 2,117,414 +0.50(+1.14%)
Jul 31, 2020 45.19 45.72 43.14 43.99 2,771,128 -1.29(-2.85%)
Jul 30, 2020 48.05 48.28 44.90 45.28 1,861,523 -3.13(-6.46%)
Jul 29, 2020 47.01 48.53 46.88 48.40 1,010,649 +1.70(+3.64%)
Jul 28, 2020 46.38 47.37 46.22 46.70 698,856 +0.00(+0.00%)
Jul 27, 2020 46.59 46.72 45.91 46.70 800,770 +0.10(+0.21%)
Jul 24, 2020 47.00 47.10 46.31 46.60 440,348 -0.52(-1.10%)
Jul 23, 2020 47.56 48.61 46.83 47.12 895,524 -0.53(-1.11%)
Jul 22, 2020 47.54 48.36 47.36 47.65 577,298 -0.23(-0.49%)
Jul 21, 2020 46.59 47.92 46.27 47.88 1,544,540 +1.64(+3.55%)
Jul 20, 2020 46.40 46.57 45.74 46.25 1,331,513 -0.18(-0.39%)
Jul 17, 2020 46.07 46.65 45.76 46.42 658,904 +0.54(+1.17%)
Jul 16, 2020 46.23 46.33 44.99 45.89 890,691 -0.56(-1.22%)
Jul 15, 2020 46.15 46.65 45.72 46.45 1,169,316 +1.02(+2.25%)
Jul 14, 2020 44.07 45.48 43.88 45.43 944,304 +1.35(+3.07%)
Jul 13, 2020 45.26 45.79 44.01 44.08 1,200,083 -0.80(-1.78%)
Jul 10, 2020 44.84 44.92 43.72 44.87 972,450 +0.17(+0.38%)
Jul 09, 2020 44.98 44.98 42.38 44.70 2,748,167 -0.40(-0.89%)
Jul 08, 2020 43.95 45.17 43.95 45.11 1,532,152 +1.19(+2.71%)
Jul 07, 2020 44.47 44.87 43.84 43.92 1,299,528 -1.00(-2.23%)
Jul 06, 2020 45.87 46.23 44.83 44.92 1,054,043 +0.21(+0.46%)
Jul 02, 2020 45.80 45.96 44.14 44.71 2,435,480 -0.22(-0.50%)
Jul 01, 2020 45.01 45.89 43.83 44.94 1,526,422 +0.21(+0.48%)
Jun 30, 2020 42.74 45.02 42.74 44.72 2,476,306 +1.83(+4.26%)
Jun 29, 2020 41.58 43.06 40.41 42.89 1,907,420 +1.47(+3.55%)
Jun 26, 2020 43.94 44.57 40.76 41.43 14,462,752 -2.96(-6.66%)
Jun 25, 2020 43.73 45.65 43.44 44.38 2,579,701 +0.03(+0.06%)
Jun 24, 2020 45.63 46.11 43.80 44.36 1,592,181 -1.61(-3.51%)
Jun 23, 2020 46.85 47.31 45.63 45.97 1,789,370 -0.32(-0.70%)
Jun 22, 2020 47.03 47.37 45.73 46.29 1,895,839 -1.26(-2.66%)
Jun 19, 2020 49.60 49.62 47.30 47.55 2,007,075 -1.12(-2.30%)
Jun 18, 2020 47.13 49.23 46.72 48.67 1,875,737 +1.17(+2.47%)
Jun 17, 2020 47.44 47.79 46.99 47.50 1,623,764 +0.04(+0.09%)
Jun 16, 2020 47.79 48.03 46.52 47.45 2,251,600 +1.51(+3.28%)
Jun 15, 2020 42.90 46.44 42.64 45.95 2,077,906 +1.85(+4.21%)
Jun 12, 2020 43.89 44.39 42.18 44.10 2,366,498 +1.93(+4.57%)
Jun 11, 2020 43.06 43.79 42.13 42.17 2,210,247 -3.36(-7.38%)
Jun 10, 2020 46.61 46.66 45.29 45.53 1,496,833 -1.12(-2.40%)
Jun 09, 2020 46.25 47.18 45.44 46.65 1,322,157 -0.67(-1.42%)
Jun 08, 2020 48.32 48.32 46.53 47.32 2,262,622 -0.30(-0.62%)
Jun 05, 2020 46.84 49.14 46.74 47.62 3,232,350 +1.64(+3.57%)
Jun 04, 2020 45.84 46.00 44.59 45.98 1,555,941 -0.25(-0.54%)
Jun 03, 2020 44.79 46.30 44.65 46.23 2,085,408 +1.59(+3.55%)
Jun 02, 2020 43.67 44.64 42.89 44.64 2,372,069 +1.42(+3.27%)
Jun 01, 2020 42.46 43.80 42.36 43.23 2,001,345 +0.58(+1.37%)
May 29, 2020 42.30 43.39 41.98 42.64 10,842,069 +0.36(+0.85%)
May 28, 2020 43.17 43.84 42.12 42.29 2,348,145 -0.43(-1.01%)
May 27, 2020 43.71 43.96 42.20 42.72 1,873,836 +0.06(+0.15%)
May 26, 2020 41.71 42.97 41.34 42.65 2,107,493 +2.15(+5.31%)
May 22, 2020 40.19 40.83 40.05 40.50 1,666,963 +0.22(+0.56%)
May 21, 2020 40.48 40.89 39.27 40.28 1,247,194 -0.03(-0.07%)
May 20, 2020 39.87 40.79 39.44 40.31 1,200,107 +1.56(+4.02%)
May 19, 2020 39.00 39.72 38.71 38.75 1,579,979 -0.23(-0.60%)
May 18, 2020 37.90 39.60 37.90 38.98 1,665,023 +2.53(+6.93%)
May 15, 2020 36.01 36.67 35.66 36.45 1,423,069 -0.59(-1.60%)
May 14, 2020 35.47 37.04 35.08 37.04 2,388,045 +0.10(+0.26%)
May 13, 2020 38.69 38.92 35.93 36.95 3,365,957 -2.22(-5.66%)
May 12, 2020 40.20 40.41 39.16 39.16 3,645,051 -0.82(-2.04%)
May 11, 2020 38.83 40.19 38.24 39.98 4,303,033 +1.02(+2.62%)
May 08, 2020 38.66 39.17 38.20 38.96 1,982,810 +0.82(+2.16%)
May 07, 2020 37.27 38.23 37.13 38.14 1,735,618 +1.17(+3.17%)
May 06, 2020 36.65 37.33 36.10 36.96 2,137,174 +0.69(+1.91%)
May 05, 2020 35.93 37.33 35.65 36.27 2,876,947 +0.84(+2.38%)
May 04, 2020 34.41 35.66 33.49 35.43 2,937,820 +0.35(+0.99%)
May 01, 2020 32.89 35.73 31.06 35.08 4,539,547 -0.82(-2.30%)
Apr 30, 2020 37.38 37.38 35.56 35.91 2,815,766 -2.21(-5.79%)
Apr 29, 2020 37.27 38.47 36.67 38.12 1,979,756 +2.09(+5.81%)
Apr 28, 2020 37.80 37.90 35.75 36.02 2,945,385 -0.67(-1.84%)
Apr 27, 2020 34.93 37.19 34.93 36.70 2,517,228 +2.16(+6.27%)
Apr 24, 2020 34.20 34.60 33.46 34.53 971,165 +0.79(+2.34%)
Apr 23, 2020 32.35 34.74 32.11 33.75 2,124,700 +1.71(+5.34%)
Apr 22, 2020 32.46 32.76 31.79 32.03 2,129,581 +0.55(+1.75%)
Apr 21, 2020 32.09 32.52 30.91 31.48 2,159,083 -1.57(-4.75%)
Apr 20, 2020 33.26 34.12 32.85 33.05 2,081,287 -1.42(-4.12%)
Apr 17, 2020 33.67 34.66 33.48 34.47 2,228,054 +2.25(+6.99%)
Apr 16, 2020 30.31 32.39 29.85 32.22 1,588,686 +2.05(+6.79%)
Apr 15, 2020 31.04 31.95 30.00 30.17 2,502,878 -2.08(-6.44%)
Apr 14, 2020 33.44 34.59 31.94 32.25 2,890,220 +0.20(+0.64%)
Apr 13, 2020 34.24 34.38 30.98 32.04 3,637,801 -2.69(-7.74%)
Apr 09, 2020 34.58 36.27 33.74 34.73 4,320,688 +1.68(+5.07%)
Apr 08, 2020 31.56 33.63 31.08 33.05 3,229,931 +1.94(+6.24%)
Apr 07, 2020 34.44 34.46 30.84 31.11 3,380,885 -0.75(-2.34%)
Apr 06, 2020 29.62 32.60 29.62 31.86 4,626,368 +3.55(+12.53%)
Apr 03, 2020 27.46 29.15 26.75 28.31 1,999,385 +0.84(+3.07%)
Apr 02, 2020 26.27 28.34 25.98 27.47 1,730,618 +0.90(+3.37%)
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.