Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.94 45.74 44.04 45.42 1,396,281 +0.53(+1.19%)
Feb 25, 2021 47.07 47.14 44.60 44.89 1,171,910 -1.96(-4.18%)
Feb 24, 2021 45.95 46.91 45.46 46.85 1,072,014 +0.50(+1.07%)
Feb 23, 2021 46.94 46.95 45.60 46.35 926,615 -0.49(-1.04%)
Feb 22, 2021 47.08 47.38 46.71 46.84 1,268,525 -0.76(-1.60%)
Feb 19, 2021 47.24 48.10 47.19 47.60 2,506,293 +0.65(+1.39%)
Feb 18, 2021 46.84 47.30 46.38 46.95 1,638,731 -0.21(-0.45%)
Feb 17, 2021 46.75 47.20 46.13 47.16 676,951 +0.39(+0.83%)
Feb 16, 2021 47.11 47.19 46.18 46.77 1,074,324 +0.05(+0.12%)
Feb 12, 2021 45.57 46.78 45.48 46.71 819,708 +0.88(+1.92%)
Feb 11, 2021 47.21 47.22 45.69 45.83 1,710,956 -1.24(-2.64%)
Feb 10, 2021 46.33 47.20 45.97 47.08 1,674,367 +1.14(+2.49%)
Feb 09, 2021 46.23 46.40 45.80 45.93 1,363,138 -0.31(-0.67%)
Feb 08, 2021 46.46 46.55 45.60 46.24 1,432,018 +0.23(+0.49%)
Feb 05, 2021 46.48 46.48 45.62 46.01 1,449,500 -0.24(-0.51%)
Feb 04, 2021 45.93 46.31 45.01 46.25 1,876,302 +0.75(+1.66%)
Feb 03, 2021 45.61 46.06 44.00 45.50 2,901,985 +1.12(+2.52%)
Feb 02, 2021 43.42 45.09 43.27 44.38 1,457,784 +1.13(+2.62%)
Feb 01, 2021 42.06 43.50 41.89 43.25 1,490,864 +1.54(+3.70%)
Jan 29, 2021 43.44 43.85 41.69 41.70 1,616,394 -1.92(-4.41%)
Jan 28, 2021 43.21 43.94 42.47 43.63 1,432,790 +0.44(+1.01%)
Jan 27, 2021 44.06 45.45 42.58 43.19 3,101,588 -1.45(-3.25%)
Jan 26, 2021 43.66 45.03 42.93 44.64 4,993,216 +3.00(+7.19%)
Jan 25, 2021 41.97 42.23 41.58 41.65 1,677,032 -0.50(-1.18%)
Jan 22, 2021 43.47 43.67 42.13 42.15 1,216,509 -1.25(-2.89%)
Jan 21, 2021 43.57 43.95 43.24 43.40 505,236 -0.22(-0.50%)
Jan 20, 2021 43.76 43.87 43.57 43.62 531,755 -0.13(-0.29%)
Jan 19, 2021 43.98 44.33 43.53 43.74 619,959 +0.22(+0.50%)
Jan 15, 2021 43.30 43.55 42.67 43.53 714,835 -0.24(-0.54%)
Jan 14, 2021 43.27 44.14 42.88 43.76 1,061,399 +0.97(+2.27%)
Jan 13, 2021 42.81 43.05 42.16 42.79 2,035,199 +0.15(+0.34%)
Jan 12, 2021 43.25 43.31 42.45 42.65 924,657 -0.44(-1.01%)
Jan 11, 2021 42.60 43.81 42.25 43.08 1,154,089 +0.45(+1.06%)
Jan 08, 2021 43.12 43.81 42.09 42.63 1,374,810 +0.05(+0.13%)
Jan 07, 2021 43.54 43.64 42.17 42.57 1,414,168 -0.54(-1.26%)
Jan 06, 2021 43.52 44.29 42.17 43.12 1,963,087 -0.58(-1.33%)
Jan 05, 2021 43.65 44.26 43.37 43.70 722,052 +0.34(+0.77%)
Jan 04, 2021 44.46 44.56 43.22 43.36 1,172,857 -1.10(-2.47%)
Dec 31, 2020 44.46 44.46 44.46 668,128 +0.36(+0.82%)
Dec 30, 2020 43.77 44.78 43.77 44.10 668,128 +0.46(+1.06%)
Dec 29, 2020 44.01 44.25 43.25 43.64 529,681 -0.26(-0.60%)
Dec 28, 2020 45.03 45.06 43.45 43.90 1,067,200 -0.66(-1.49%)
Dec 24, 2020 43.65 44.61 43.35 44.56 504,868 +0.84(+1.93%)
Dec 23, 2020 43.81 44.34 43.21 43.72 1,387,265 +0.21(+0.48%)
Dec 22, 2020 42.51 43.70 42.47 43.51 1,894,987 +1.06(+2.50%)
Dec 21, 2020 42.86 43.35 41.99 42.45 1,366,017 -0.93(-2.13%)
Dec 18, 2020 44.79 44.88 43.03 43.37 2,082,595 -1.14(-2.57%)
Dec 17, 2020 44.80 44.93 43.81 44.52 1,400,224 -0.26(-0.59%)
Dec 16, 2020 44.20 44.84 43.46 44.78 1,279,112 +0.92(+2.09%)
Dec 15, 2020 44.03 44.20 43.49 43.86 931,334 +0.44(+1.02%)
Dec 14, 2020 43.85 44.26 43.30 43.42 1,319,548 -0.06(-0.15%)
Dec 11, 2020 42.96 43.84 42.59 43.48 681,016 +0.34(+0.78%)
Dec 10, 2020 42.22 43.23 41.88 43.15 1,120,206 +0.53(+1.24%)
Dec 09, 2020 44.27 44.35 42.15 42.62 1,083,419 -1.24(-2.84%)
Dec 08, 2020 43.43 44.20 43.42 43.86 1,690,948 +0.03(+0.06%)
Dec 07, 2020 43.65 44.22 43.21 43.84 1,613,816 -0.19(-0.43%)
Dec 04, 2020 42.50 44.04 42.44 44.03 990,899 +1.70(+4.01%)
Dec 03, 2020 41.96 43.20 41.79 42.33 1,451,980 +0.57(+1.37%)
Dec 02, 2020 41.16 41.83 40.60 41.76 1,374,140 +0.63(+1.52%)
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.