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 (%)
Jun 30, 2021 57.60 58.00 56.76 57.64 4,187,758 -0.19(-0.34%)
Jun 29, 2021 57.36 57.99 57.02 57.83 3,174,526 +0.82(+1.43%)
Jun 28, 2021 57.20 57.22 56.22 57.02 3,808,866 -0.05(-0.08%)
Jun 25, 2021 55.09 57.17 54.82 57.07 7,213,746 +2.28(+4.16%)
Jun 24, 2021 54.29 55.01 53.94 54.79 1,628,933 +0.77(+1.42%)
Jun 23, 2021 53.96 54.31 53.91 54.02 1,858,650 +0.04(+0.07%)
Jun 22, 2021 53.91 54.14 53.56 53.98 2,936,074 -0.20(-0.38%)
Jun 21, 2021 53.21 54.28 53.07 54.18 1,594,187 +1.02(+1.92%)
Jun 18, 2021 53.66 53.79 52.86 53.16 3,999,664 -0.98(-1.81%)
Jun 17, 2021 54.52 54.67 53.03 54.15 3,275,400 -0.13(-0.24%)
Jun 16, 2021 53.99 54.43 53.53 54.28 1,550,330 +0.52(+0.97%)
Jun 15, 2021 53.39 54.04 53.14 53.76 1,409,365 +0.46(+0.87%)
Jun 14, 2021 53.74 53.89 53.15 53.29 1,405,324 -0.26(-0.48%)
Jun 11, 2021 53.20 53.55 53.01 53.55 1,173,423 +0.45(+0.86%)
Jun 10, 2021 53.34 53.55 52.76 53.10 995,190 +0.09(+0.17%)
Jun 09, 2021 53.21 53.33 52.91 53.01 1,731,036 -0.30(-0.56%)
Jun 08, 2021 53.47 53.67 52.61 53.30 2,638,097 -0.20(-0.38%)
Jun 07, 2021 53.34 53.53 52.90 53.51 1,822,656 +0.31(+0.57%)
Jun 04, 2021 53.51 53.57 52.94 53.20 1,777,292 -0.11(-0.21%)
Jun 03, 2021 52.26 53.50 52.00 53.31 3,068,855 +0.78(+1.48%)
Jun 02, 2021 52.37 53.01 51.59 52.53 2,700,688 +0.06(+0.11%)
Jun 01, 2021 53.41 53.77 52.27 52.48 2,110,148 -0.66(-1.24%)
May 28, 2021 53.83 54.05 52.93 53.14 1,405,211 -0.49(-0.92%)
May 27, 2021 53.52 53.92 52.86 53.63 3,131,429 +0.53(+0.99%)
May 26, 2021 52.67 53.42 52.32 53.10 2,458,492 +0.63(+1.20%)
May 25, 2021 53.40 53.54 52.36 52.47 1,549,178 -0.76(-1.43%)
May 24, 2021 53.56 53.85 53.05 53.23 2,011,023 +0.01(+0.02%)
May 21, 2021 53.00 53.71 52.90 53.22 2,147,481 +0.61(+1.16%)
May 20, 2021 52.90 53.12 51.91 52.61 2,199,736 -0.20(-0.39%)
May 19, 2021 51.42 52.81 51.01 52.81 2,364,691 +0.46(+0.89%)
May 18, 2021 52.73 53.01 52.33 52.35 2,401,165 -0.36(-0.68%)
May 17, 2021 52.56 53.01 51.93 52.71 1,431,808 -0.04(-0.07%)
May 14, 2021 51.92 53.13 51.92 52.74 1,710,800 +1.12(+2.17%)
May 13, 2021 51.65 52.39 51.03 51.62 2,230,933 +0.40(+0.79%)
May 12, 2021 52.84 53.21 51.07 51.22 3,140,200 -1.86(-3.51%)
May 11, 2021 51.86 53.24 51.34 53.08 3,494,796 +0.15(+0.28%)
May 10, 2021 53.52 53.72 52.81 52.94 4,197,763 -0.54(-1.01%)
May 07, 2021 52.55 53.51 52.01 53.48 2,543,398 +0.95(+1.80%)
May 06, 2021 52.03 52.67 51.60 52.53 2,106,699 +0.51(+0.97%)
May 05, 2021 51.51 52.26 50.60 52.03 2,989,291 +1.51(+2.98%)
May 04, 2021 50.59 51.21 49.90 50.52 3,112,876 -0.06(-0.13%)
May 03, 2021 51.07 51.53 50.57 50.59 2,686,238 -0.28(-0.54%)
Apr 30, 2021 50.95 51.07 50.16 50.86 2,077,271 -0.15(-0.29%)
Apr 29, 2021 51.44 51.71 50.36 51.01 1,725,329 +0.11(+0.22%)
Apr 28, 2021 50.52 51.28 50.43 50.90 2,073,127 +0.22(+0.44%)
Apr 27, 2021 50.52 50.69 50.11 50.68 2,298,012 +0.59(+1.17%)
Apr 26, 2021 49.28 50.15 49.10 50.09 2,721,841 +1.23(+2.52%)
Apr 23, 2021 48.50 49.12 48.30 48.86 2,073,351 +0.44(+0.91%)
Apr 22, 2021 48.56 48.64 47.79 48.42 2,405,921 +0.38(+0.78%)
Apr 21, 2021 47.07 48.09 46.64 48.04 2,253,586 +0.90(+1.91%)
Apr 20, 2021 47.25 47.25 46.08 47.14 2,062,750 -0.16(-0.33%)
Apr 19, 2021 47.30 47.63 47.14 47.30 1,997,667 -0.07(-0.16%)
Apr 16, 2021 46.39 47.43 46.30 47.37 3,155,479 +1.22(+2.65%)
Apr 15, 2021 45.75 46.19 45.48 46.15 2,998,949 +0.71(+1.56%)
Apr 14, 2021 43.64 45.97 43.60 45.44 4,527,564 +1.93(+4.43%)
Apr 13, 2021 43.63 43.66 42.95 43.51 1,955,692 -0.17(-0.40%)
Apr 12, 2021 42.89 43.71 42.89 43.69 2,145,150 +0.49(+1.13%)
Apr 09, 2021 42.56 43.26 42.56 43.20 2,328,424 +0.43(+1.01%)
Apr 08, 2021 43.61 43.61 42.75 42.77 2,422,376 -0.45(-1.04%)
Apr 07, 2021 43.74 44.01 43.01 43.22 3,264,335 -0.69(-1.57%)
Apr 06, 2021 43.67 44.10 43.56 43.91 1,609,542 +0.11(+0.25%)
Apr 05, 2021 44.45 44.54 43.79 43.80 2,018,592 -0.30(-0.69%)
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.