Apollo Asset Management Inc (NY: APO )

112.68 -0.90 (-0.79%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.37 51.49 50.58 51.28 2,060,288 -0.15(-0.29%)
Apr 29, 2021 51.86 52.13 50.78 51.43 1,711,223 +0.11(+0.22%)
Apr 28, 2021 50.94 51.71 50.84 51.32 2,056,178 +0.22(+0.44%)
Apr 27, 2021 50.94 51.10 50.52 51.09 2,279,224 +0.59(+1.17%)
Apr 26, 2021 49.69 50.57 49.50 50.50 2,699,588 +1.24(+2.52%)
Apr 23, 2021 48.90 49.53 48.70 49.26 2,056,400 +0.44(+0.91%)
Apr 22, 2021 48.96 49.04 48.19 48.82 2,386,251 +0.38(+0.78%)
Apr 21, 2021 47.45 48.48 47.03 48.44 2,235,161 +0.91(+1.91%)
Apr 20, 2021 47.64 47.64 46.46 47.53 2,045,886 -0.16(-0.33%)
Apr 19, 2021 47.69 48.02 47.53 47.69 1,981,334 -0.07(-0.16%)
Apr 16, 2021 46.77 47.83 46.68 47.76 3,129,681 +1.23(+2.65%)
Apr 15, 2021 46.13 46.58 45.85 46.53 2,974,431 +0.71(+1.56%)
Apr 14, 2021 44.00 46.35 43.96 45.82 4,490,549 +1.94(+4.43%)
Apr 13, 2021 43.99 44.02 43.30 43.87 1,939,703 -0.18(-0.40%)
Apr 12, 2021 43.24 44.07 43.24 44.05 2,127,612 +0.49(+1.13%)
Apr 09, 2021 42.91 43.62 42.91 43.56 2,309,388 +0.44(+1.01%)
Apr 08, 2021 43.97 43.97 43.10 43.12 2,402,571 -0.45(-1.04%)
Apr 07, 2021 44.10 44.37 43.36 43.57 3,237,647 -0.69(-1.57%)
Apr 06, 2021 44.03 44.46 43.92 44.27 1,596,383 +0.11(+0.25%)
Apr 05, 2021 44.82 44.91 44.15 44.16 2,002,089 -0.31(-0.69%)
Apr 01, 2021 44.20 44.47 43.81 44.46 2,076,808 +0.93(+2.13%)
Mar 31, 2021 43.67 44.39 43.53 43.54 2,241,845 -0.13(-0.30%)
Mar 30, 2021 42.75 44.55 42.75 43.67 2,406,669 +0.61(+1.42%)
Mar 29, 2021 42.52 43.46 42.09 43.06 3,147,039 -0.19(-0.43%)
Mar 26, 2021 43.69 43.69 42.17 43.24 4,210,951 -0.26(-0.60%)
Mar 25, 2021 44.06 44.19 42.79 43.50 4,013,456 -0.65(-1.47%)
Mar 24, 2021 45.62 46.41 44.13 44.15 2,154,231 -1.34(-2.95%)
Mar 23, 2021 45.91 45.91 45.13 45.49 4,627,587 -0.28(-0.61%)
Mar 22, 2021 43.53 46.24 43.53 45.77 5,986,850 +1.97(+4.50%)
Mar 19, 2021 43.64 44.04 43.30 43.80 5,707,173 -0.14(-0.32%)
Mar 18, 2021 44.39 45.36 43.71 43.94 3,608,567 -0.69(-1.56%)
Mar 17, 2021 44.32 44.90 44.12 44.63 3,968,736 +0.11(+0.25%)
Mar 16, 2021 45.17 45.76 44.43 44.52 2,918,932 -0.68(-1.50%)
Mar 15, 2021 44.86 45.68 44.40 45.20 5,202,176 +0.67(+1.50%)
Mar 12, 2021 44.72 45.09 43.71 44.53 3,629,933 +0.23(+0.52%)
Mar 11, 2021 42.63 44.57 42.05 44.30 5,793,672 +2.13(+5.05%)
Mar 10, 2021 42.81 43.34 42.05 42.17 4,168,914 -0.22(-0.52%)
Mar 09, 2021 43.99 44.40 42.29 42.39 6,351,929 -1.57(-3.56%)
Mar 08, 2021 46.12 46.81 43.20 43.95 10,584,361 -1.94(-4.24%)
Mar 05, 2021 46.29 46.40 44.17 45.90 1,102,649 +0.00(+0.00%)
Mar 04, 2021 46.67 46.95 44.95 45.90 645,027 -0.79(-1.69%)
Mar 03, 2021 47.05 47.22 45.88 46.69 1,706,354 +0.44(+0.96%)
Mar 02, 2021 46.54 46.66 45.84 46.24 635,073 -0.42(-0.89%)
Mar 01, 2021 46.63 47.26 46.36 46.66 820,904 +0.85(+1.86%)
Feb 26, 2021 45.32 46.13 44.41 45.81 1,384,574 +0.54(+1.19%)
Feb 25, 2021 47.46 47.54 44.97 45.27 1,162,085 -1.97(-4.18%)
Feb 24, 2021 46.33 47.31 45.84 47.24 1,063,027 +0.50(+1.07%)
Feb 23, 2021 47.33 47.34 45.98 46.74 918,846 -0.49(-1.04%)
Feb 22, 2021 47.47 47.78 47.10 47.23 1,257,890 -0.77(-1.60%)
Feb 19, 2021 47.64 48.51 47.59 48.00 2,485,281 +0.66(+1.39%)
Feb 18, 2021 47.23 47.70 46.77 47.34 1,624,992 -0.21(-0.45%)
Feb 17, 2021 47.15 47.60 46.52 47.56 671,275 +0.39(+0.83%)
Feb 16, 2021 47.51 47.59 46.57 47.16 1,065,317 +0.05(+0.12%)
Feb 12, 2021 45.95 47.17 45.87 47.11 812,836 +0.89(+1.92%)
Feb 11, 2021 47.61 47.62 46.07 46.22 1,696,612 -1.25(-2.64%)
Feb 10, 2021 46.72 47.60 46.36 47.47 1,660,329 +1.15(+2.49%)
Feb 09, 2021 46.62 46.79 46.18 46.32 1,351,709 -0.31(-0.67%)
Feb 08, 2021 46.85 46.94 45.98 46.63 1,420,012 +0.23(+0.49%)
Feb 05, 2021 46.87 46.87 46.00 46.40 1,437,347 -0.24(-0.51%)
Feb 04, 2021 46.32 46.71 45.39 46.64 1,860,572 +0.76(+1.66%)
Feb 03, 2021 45.99 46.45 44.37 45.88 2,877,655 +1.13(+2.52%)
Feb 02, 2021 43.79 45.47 43.64 44.76 1,445,562 +1.14(+2.62%)
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.