Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 28.08 28.08 26.23 26.57 3,332,969 -3.14(-10.57%)
Mar 31, 2020 31.11 31.59 29.36 29.71 1,688,028 -1.73(-5.50%)
Mar 30, 2020 31.26 32.14 29.46 31.44 2,065,312 -0.01(-0.03%)
Mar 27, 2020 31.76 32.28 30.07 31.45 2,599,584 -1.99(-5.94%)
Mar 26, 2020 31.11 35.25 31.11 33.44 4,895,425 +2.67(+8.68%)
Mar 25, 2020 26.14 32.63 25.80 30.77 7,890,682 +6.39(+26.24%)
Mar 24, 2020 22.67 25.57 22.54 24.37 6,733,725 +3.26(+15.46%)
Mar 23, 2020 22.98 24.35 20.84 21.11 4,546,616 -2.70(-11.33%)
Mar 20, 2020 27.23 27.42 22.97 23.80 5,230,064 -2.70(-10.20%)
Mar 19, 2020 26.38 28.62 22.84 26.51 4,834,914 -0.10(-0.37%)
Mar 18, 2020 25.80 27.56 17.26 26.61 9,370,357 -1.06(-3.85%)
Mar 17, 2020 28.02 29.19 25.72 27.67 6,107,019 +0.04(+0.16%)
Mar 16, 2020 26.61 30.50 24.97 27.63 5,344,026 -4.26(-13.35%)
Mar 13, 2020 28.58 32.23 27.03 31.88 4,870,937 +5.19(+19.44%)
Mar 12, 2020 27.32 28.72 26.16 26.69 5,701,648 -3.39(-11.26%)
Mar 11, 2020 30.17 31.55 29.31 30.08 4,277,057 -1.35(-4.29%)
Mar 10, 2020 32.09 32.61 28.87 31.43 4,172,196 +1.22(+4.05%)
Mar 09, 2020 32.17 33.07 30.02 30.21 5,378,832 -5.71(-15.90%)
Mar 06, 2020 36.42 36.81 34.39 35.92 4,445,058 -1.99(-5.24%)
Mar 05, 2020 37.23 38.32 36.84 37.90 4,640,143 -0.18(-0.47%)
Mar 04, 2020 38.78 39.00 37.66 38.08 2,791,880 +0.12(+0.30%)
Mar 03, 2020 38.61 39.14 37.12 37.97 2,388,918 -0.51(-1.34%)
Mar 02, 2020 37.12 38.61 36.68 38.48 3,626,813 +1.53(+4.15%)
Feb 28, 2020 36.27 37.14 35.28 36.95 5,332,446 -0.58(-1.54%)
Feb 27, 2020 37.44 38.96 36.32 37.52 3,194,450 -0.79(-2.06%)
Feb 26, 2020 38.20 38.72 37.83 38.31 2,099,871 +0.03(+0.07%)
Feb 25, 2020 40.12 40.24 38.19 38.29 2,230,897 -1.55(-3.90%)
Feb 24, 2020 39.08 40.12 38.67 39.84 2,788,799 -0.68(-1.69%)
Feb 21, 2020 41.15 41.28 40.50 40.52 2,290,633 -0.67(-1.64%)
Feb 20, 2020 41.30 41.61 40.56 41.20 1,417,227 -0.11(-0.26%)
Feb 19, 2020 41.02 41.54 40.66 41.30 1,845,231 +0.80(+1.97%)
Feb 18, 2020 40.38 40.79 40.29 40.50 1,692,151 -0.04(-0.09%)
Feb 14, 2020 40.80 40.88 40.39 40.54 1,718,849 -0.07(-0.17%)
Feb 13, 2020 41.12 41.14 39.78 40.61 3,001,556 -0.49(-1.19%)
Feb 12, 2020 41.65 41.73 40.84 41.10 1,395,165 -0.44(-1.07%)
Feb 11, 2020 41.63 42.01 41.27 41.54 1,589,335 +0.20(+0.47%)
Feb 10, 2020 41.23 41.42 40.54 41.35 2,297,586 +0.13(+0.32%)
Feb 07, 2020 40.99 41.33 40.68 41.21 2,358,406 +0.27(+0.66%)
Feb 06, 2020 42.08 42.10 40.69 40.94 2,633,202 -0.79(-1.90%)
Feb 05, 2020 41.64 41.85 40.91 41.74 1,902,436 +0.78(+1.91%)
Feb 04, 2020 40.57 41.81 40.57 40.95 2,281,638 +0.97(+2.44%)
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.