Apollo Asset Management Inc (NY: APO )

121.44 +3.89 (+3.31%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.89 55.23 54.38 54.53 2,105,560 -0.61(-1.11%)
Jul 29, 2021 54.79 56.13 54.77 55.15 3,112,734 +0.64(+1.17%)
Jul 28, 2021 55.02 55.06 53.86 54.51 1,651,423 -0.37(-0.68%)
Jul 27, 2021 54.55 55.04 54.00 54.88 1,804,465 -0.09(-0.17%)
Jul 26, 2021 54.82 55.55 54.68 54.97 1,612,934 -0.10(-0.19%)
Jul 23, 2021 55.00 55.35 54.68 55.07 2,033,263 +0.86(+1.59%)
Jul 22, 2021 53.94 54.42 53.39 54.21 2,324,946 +0.35(+0.65%)
Jul 21, 2021 53.48 54.94 53.48 53.86 2,137,471 +0.65(+1.22%)
Jul 20, 2021 52.06 53.82 52.06 53.21 3,253,148 +1.13(+2.17%)
Jul 19, 2021 51.61 52.26 50.86 52.08 3,182,041 -0.49(-0.93%)
Jul 16, 2021 54.95 55.20 52.37 52.57 4,414,450 -2.50(-4.54%)
Jul 15, 2021 55.47 55.60 54.64 55.07 2,974,999 -0.53(-0.95%)
Jul 14, 2021 55.61 56.05 55.20 55.60 1,985,851 +0.11(+0.20%)
Jul 13, 2021 56.11 56.27 54.49 55.49 6,752,731 -1.32(-2.33%)
Jul 12, 2021 56.69 57.31 56.39 56.81 1,379,676 +0.14(+0.25%)
Jul 09, 2021 56.39 57.10 56.08 56.67 2,398,896 +0.61(+1.09%)
Jul 08, 2021 57.52 57.78 55.74 56.06 4,080,470 -2.58(-4.39%)
Jul 07, 2021 58.76 58.92 57.21 58.64 2,521,577 -0.39(-0.66%)
Jul 06, 2021 59.59 59.71 58.45 59.03 3,242,435 -0.48(-0.81%)
Jul 02, 2021 58.49 59.51 57.84 59.51 2,490,080 +1.13(+1.94%)
Jul 01, 2021 56.30 58.38 56.05 58.38 4,409,332 +0.75(+1.30%)
Jun 30, 2021 57.59 57.99 56.75 57.63 4,188,637 -0.19(-0.34%)
Jun 29, 2021 57.35 57.98 57.01 57.82 3,175,192 +0.82(+1.43%)
Jun 28, 2021 57.18 57.21 56.21 57.01 3,809,665 -0.05(-0.08%)
Jun 25, 2021 55.08 57.16 54.81 57.05 7,215,260 +2.28(+4.16%)
Jun 24, 2021 54.27 55.00 53.93 54.77 1,629,275 +0.77(+1.42%)
Jun 23, 2021 53.95 54.30 53.90 54.01 1,859,040 +0.04(+0.07%)
Jun 22, 2021 53.90 54.13 53.55 53.97 2,936,690 -0.20(-0.38%)
Jun 21, 2021 53.20 54.26 53.06 54.17 1,594,521 +1.02(+1.92%)
Jun 18, 2021 53.64 53.77 52.85 53.15 4,000,503 -0.98(-1.81%)
Jun 17, 2021 54.51 54.66 53.02 54.14 3,276,087 -0.13(-0.24%)
Jun 16, 2021 53.98 54.42 53.51 54.26 1,550,655 +0.52(+0.97%)
Jun 15, 2021 53.38 54.03 53.13 53.75 1,409,660 +0.46(+0.87%)
Jun 14, 2021 53.73 53.88 53.13 53.28 1,405,619 -0.26(-0.48%)
Jun 11, 2021 53.19 53.54 53.00 53.54 1,173,669 +0.45(+0.85%)
Jun 10, 2021 53.33 53.54 52.75 53.09 995,399 +0.09(+0.17%)
Jun 09, 2021 53.20 53.32 52.90 53.00 1,731,399 -0.30(-0.56%)
Jun 08, 2021 53.46 53.66 52.60 53.29 2,638,650 -0.20(-0.38%)
Jun 07, 2021 53.33 53.52 52.89 53.50 1,823,038 +0.31(+0.57%)
Jun 04, 2021 53.50 53.56 52.93 53.19 1,777,665 -0.11(-0.21%)
Jun 03, 2021 52.25 53.49 51.99 53.30 3,069,499 +0.78(+1.48%)
Jun 02, 2021 52.36 53.00 51.58 52.52 2,701,255 +0.06(+0.11%)
Jun 01, 2021 53.39 53.76 52.26 52.47 2,110,591 -0.66(-1.24%)
May 28, 2021 53.82 54.04 52.92 53.13 1,405,506 -0.49(-0.92%)
May 27, 2021 53.51 53.91 52.85 53.62 3,132,087 +0.53(+0.99%)
May 26, 2021 52.66 53.41 52.31 53.09 2,459,008 +0.63(+1.20%)
May 25, 2021 53.38 53.53 52.35 52.46 1,549,503 -0.76(-1.43%)
May 24, 2021 53.55 53.84 53.04 53.22 2,011,445 +0.01(+0.02%)
May 21, 2021 52.99 53.70 52.89 53.21 2,147,932 +0.61(+1.16%)
May 20, 2021 52.88 53.11 51.90 52.60 2,200,198 -0.20(-0.39%)
May 19, 2021 51.41 52.80 51.00 52.80 2,365,187 +0.46(+0.89%)
May 18, 2021 52.72 53.00 52.32 52.34 2,401,670 -0.36(-0.68%)
May 17, 2021 52.55 53.00 51.92 52.70 1,432,108 -0.04(-0.07%)
May 14, 2021 51.91 53.12 51.91 52.73 1,711,159 +1.12(+2.17%)
May 13, 2021 51.64 52.37 51.02 51.61 2,231,401 +0.40(+0.79%)
May 12, 2021 52.82 53.20 51.06 51.21 3,140,859 -1.86(-3.51%)
May 11, 2021 51.85 53.23 51.33 53.07 3,495,530 +0.15(+0.28%)
May 10, 2021 53.51 53.71 52.80 52.93 4,198,644 -0.54(-1.01%)
May 07, 2021 52.54 53.49 52.00 53.47 2,543,932 +0.95(+1.80%)
May 06, 2021 52.02 52.66 51.58 52.52 2,107,142 +0.51(+0.97%)
May 05, 2021 51.50 52.25 50.59 52.02 2,989,919 +1.51(+2.98%)
May 04, 2021 50.57 51.20 49.89 50.51 3,113,530 -0.06(-0.13%)
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.