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 (%)
Oct 29, 2021 72.71 72.94 71.31 71.93 4,907,465 -1.29(-1.76%)
Oct 28, 2021 72.50 73.77 72.50 73.22 2,493,935 +0.80(+1.11%)
Oct 27, 2021 74.67 74.75 71.71 72.41 3,041,619 -2.14(-2.87%)
Oct 26, 2021 75.35 74.55 4,162,711 -0.19(-0.25%)
Oct 25, 2021 74.51 75.55 73.91 74.74 4,265,208 +0.22(+0.30%)
Oct 22, 2021 72.59 74.88 71.73 74.51 5,300,088 +2.27(+3.14%)
Oct 21, 2021 70.07 72.40 69.64 72.24 4,309,169 +2.79(+4.02%)
Oct 20, 2021 68.23 70.07 68.05 69.45 5,189,761 +1.05(+1.53%)
Oct 19, 2021 65.22 70.23 64.26 68.40 9,508,643 +4.56(+7.15%)
Oct 18, 2021 63.28 64.03 62.71 63.84 2,943,945 +0.82(+1.31%)
Oct 15, 2021 64.31 64.31 62.63 63.02 2,374,635 -0.36(-0.56%)
Oct 14, 2021 62.50 63.67 62.30 63.37 1,926,065 +1.65(+2.67%)
Oct 13, 2021 61.78 62.31 61.11 61.73 1,743,723 +0.12(+0.20%)
Oct 12, 2021 61.22 61.97 60.76 61.61 1,683,804 +0.46(+0.75%)
Oct 11, 2021 61.39 62.45 61.14 61.15 1,855,488 +0.06(+0.09%)
Oct 08, 2021 59.51 61.46 59.34 61.09 1,666,437 +1.65(+2.78%)
Oct 07, 2021 58.98 60.21 58.58 59.44 2,515,820 +0.92(+1.57%)
Oct 06, 2021 56.86 58.52 55.60 58.52 2,037,272 +0.99(+1.72%)
Oct 05, 2021 55.40 57.82 55.12 57.53 2,682,407 +2.58(+4.69%)
Oct 04, 2021 57.45 58.20 54.81 54.95 3,841,535 -2.88(-4.98%)
Oct 01, 2021 57.58 58.19 56.97 57.83 3,388,637 +0.26(+0.45%)
Sep 30, 2021 58.62 58.88 57.44 57.57 3,453,892 -0.71(-1.22%)
Sep 29, 2021 57.76 58.29 57.07 58.28 1,993,252 +0.85(+1.48%)
Sep 28, 2021 58.76 58.91 56.83 57.43 3,144,451 -1.45(-2.46%)
Sep 27, 2021 58.42 59.45 58.27 58.88 4,007,165 +0.54(+0.93%)
Sep 24, 2021 56.87 58.41 56.87 58.33 2,183,317 +1.07(+1.88%)
Sep 23, 2021 56.08 58.09 55.93 57.26 3,333,990 +1.73(+3.11%)
Sep 22, 2021 55.52 55.92 54.70 55.53 1,906,487 +0.26(+0.47%)
Sep 21, 2021 55.09 55.90 55.00 55.27 2,794,028 +0.65(+1.20%)
Sep 20, 2021 56.92 56.95 53.89 54.61 3,765,133 -4.08(-6.96%)
Sep 17, 2021 58.72 59.44 58.29 58.70 2,789,218 +0.08(+0.14%)
Sep 16, 2021 59.10 59.53 58.26 58.62 1,826,092 -0.29(-0.49%)
Sep 15, 2021 57.19 59.11 56.89 58.91 2,298,843 +1.87(+3.28%)
Sep 14, 2021 58.11 58.30 56.45 57.04 1,999,574 -0.92(-1.58%)
Sep 13, 2021 57.05 57.97 56.67 57.95 1,583,284 +1.20(+2.11%)
Sep 10, 2021 57.74 57.90 56.73 56.76 1,100,772 -0.39(-0.69%)
Sep 09, 2021 57.15 57.93 57.07 57.15 1,237,274 -0.13(-0.23%)
Sep 08, 2021 57.92 57.95 56.91 57.28 1,284,627 -0.58(-1.00%)
Sep 07, 2021 57.81 58.23 57.20 57.86 2,364,339 +0.08(+0.15%)
Sep 03, 2021 57.15 58.18 57.08 57.77 2,177,998 +0.57(+1.00%)
Sep 02, 2021 57.26 57.67 56.84 57.20 1,739,187 +0.21(+0.38%)
Sep 01, 2021 56.04 57.41 55.49 56.99 2,725,467 +1.11(+1.99%)
Aug 31, 2021 55.15 56.19 55.02 55.88 2,049,020 +0.85(+1.55%)
Aug 30, 2021 55.15 56.04 54.89 55.03 1,717,895 +0.21(+0.38%)
Aug 27, 2021 54.07 54.92 54.07 54.82 1,314,425 +0.68(+1.26%)
Aug 26, 2021 54.44 54.83 54.04 54.14 1,127,305 -0.21(-0.40%)
Aug 25, 2021 54.04 54.86 53.86 54.35 2,174,940 +0.42(+0.78%)
Aug 24, 2021 53.87 54.54 53.75 53.93 1,136,099 +0.27(+0.51%)
Aug 23, 2021 52.77 53.85 52.71 53.66 2,159,688 +1.07(+2.03%)
Aug 20, 2021 52.40 53.21 52.22 52.60 1,292,966 +0.28(+0.54%)
Aug 19, 2021 52.67 53.59 51.88 52.32 2,317,350 -0.99(-1.86%)
Aug 18, 2021 53.71 53.94 53.23 53.31 2,022,831 -0.74(-1.37%)
Aug 17, 2021 54.74 54.91 53.03 54.04 1,996,632 -1.05(-1.90%)
Aug 16, 2021 54.80 55.43 54.60 55.09 2,575,719 +0.07(+0.13%)
Aug 13, 2021 54.51 55.17 54.23 55.02 1,685,266 +0.54(+0.99%)
Aug 12, 2021 54.88 54.91 54.10 54.48 2,011,549 -0.50(-0.91%)
Aug 11, 2021 55.69 55.92 54.91 54.98 1,864,533 -0.71(-1.28%)
Aug 10, 2021 56.53 56.72 55.63 55.69 2,324,023 -1.10(-1.94%)
Aug 09, 2021 57.13 57.33 56.38 56.80 1,724,199 -0.32(-0.57%)
Aug 06, 2021 57.19 57.46 56.82 57.12 2,272,880 +0.46(+0.82%)
Aug 05, 2021 56.83 57.42 55.89 56.66 2,058,966 +0.23(+0.41%)
Aug 04, 2021 55.52 56.63 54.36 56.43 3,491,364 +0.21(+0.38%)
Aug 03, 2021 55.11 56.46 54.98 56.21 3,276,963 +1.35(+2.47%)
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.