Skip to main content

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 (%)
Jul 30, 2021 55.35 55.70 54.84 54.99 2,087,908 -0.62(-1.11%)
Jul 29, 2021 55.26 56.60 55.23 55.61 3,086,638 +0.64(+1.17%)
Jul 28, 2021 55.49 55.52 54.31 54.97 1,637,578 -0.37(-0.68%)
Jul 27, 2021 55.01 55.51 54.45 55.34 1,789,337 -0.09(-0.17%)
Jul 26, 2021 55.28 56.02 55.14 55.43 1,599,411 -0.10(-0.19%)
Jul 23, 2021 55.46 55.82 55.14 55.54 2,016,217 +0.87(+1.59%)
Jul 22, 2021 54.40 54.88 53.84 54.67 2,305,454 +0.35(+0.65%)
Jul 21, 2021 53.93 55.41 53.93 54.31 2,119,551 +0.65(+1.22%)
Jul 20, 2021 52.50 54.28 52.50 53.66 3,225,874 +1.14(+2.17%)
Jul 19, 2021 52.04 52.70 51.29 52.52 3,155,364 -0.50(-0.93%)
Jul 16, 2021 55.42 55.67 52.82 53.01 4,377,440 -2.52(-4.54%)
Jul 15, 2021 55.94 56.07 55.10 55.54 2,950,057 -0.53(-0.95%)
Jul 14, 2021 56.08 56.53 55.66 56.07 1,969,202 +0.11(+0.20%)
Jul 13, 2021 56.58 56.74 54.95 55.96 6,696,118 -1.34(-2.33%)
Jul 12, 2021 57.17 57.80 56.86 57.29 1,368,110 +0.14(+0.25%)
Jul 09, 2021 56.86 57.58 56.55 57.15 2,378,784 +0.62(+1.09%)
Jul 08, 2021 58.00 58.26 56.21 56.54 4,046,260 -2.60(-4.39%)
Jul 07, 2021 59.26 59.41 57.69 59.13 2,500,437 -0.39(-0.66%)
Jul 06, 2021 60.10 60.22 58.95 59.53 3,215,251 -0.49(-0.81%)
Jul 02, 2021 58.98 60.01 58.33 60.01 2,469,204 +1.14(+1.94%)
Jul 01, 2021 56.78 58.87 56.53 58.87 4,372,365 +0.76(+1.30%)
Jun 30, 2021 58.08 58.48 57.23 58.12 4,153,520 -0.20(-0.34%)
Jun 29, 2021 57.84 58.47 57.49 58.31 3,148,572 +0.82(+1.43%)
Jun 28, 2021 57.67 57.69 56.69 57.49 3,777,725 -0.05(-0.08%)
Jun 25, 2021 55.55 57.64 55.27 57.54 7,154,768 +2.30(+4.16%)
Jun 24, 2021 54.73 55.46 54.39 55.24 1,615,615 +0.78(+1.42%)
Jun 23, 2021 54.41 54.76 54.36 54.46 1,843,454 +0.04(+0.07%)
Jun 22, 2021 54.36 54.58 54.00 54.42 2,912,070 -0.21(-0.38%)
Jun 21, 2021 53.65 54.72 53.51 54.63 1,581,153 +1.03(+1.92%)
Jun 18, 2021 54.10 54.23 53.29 53.60 3,966,964 -0.99(-1.81%)
Jun 17, 2021 54.97 55.13 53.47 54.59 3,248,621 -0.13(-0.24%)
Jun 16, 2021 54.43 54.88 53.97 54.72 1,537,655 +0.52(+0.97%)
Jun 15, 2021 53.83 54.48 53.57 54.20 1,397,842 +0.47(+0.87%)
Jun 14, 2021 54.18 54.33 53.58 53.73 1,393,835 -0.26(-0.48%)
Jun 11, 2021 53.64 53.99 53.44 53.99 1,163,829 +0.46(+0.86%)
Jun 10, 2021 53.78 53.99 53.19 53.54 987,053 +0.09(+0.17%)
Jun 09, 2021 53.65 53.77 53.35 53.44 1,716,884 -0.30(-0.56%)
Jun 08, 2021 53.91 54.12 53.04 53.74 2,616,528 -0.21(-0.38%)
Jun 07, 2021 53.78 53.98 53.34 53.95 1,807,754 +0.31(+0.57%)
Jun 04, 2021 53.95 54.01 53.38 53.64 1,762,761 -0.11(-0.21%)
Jun 03, 2021 52.69 53.94 52.43 53.75 3,043,765 +0.78(+1.48%)
Jun 02, 2021 52.80 53.44 52.02 52.97 2,678,608 +0.06(+0.11%)
Jun 01, 2021 53.85 54.21 52.71 52.91 2,092,896 -0.66(-1.24%)
May 28, 2021 54.28 54.50 53.37 53.57 1,393,723 -0.50(-0.92%)
May 27, 2021 53.96 54.37 53.29 54.07 3,105,828 +0.53(+0.99%)
May 26, 2021 53.11 53.86 52.75 53.54 2,438,392 +0.64(+1.20%)
May 25, 2021 53.84 53.99 52.79 52.90 1,536,513 -0.77(-1.43%)
May 24, 2021 54.00 54.29 53.49 53.67 1,994,581 +0.01(+0.02%)
May 21, 2021 53.43 54.15 53.34 53.66 2,129,924 +0.62(+1.16%)
May 20, 2021 53.33 53.56 52.34 53.04 2,181,752 -0.21(-0.39%)
May 19, 2021 51.85 53.25 51.43 53.25 2,345,358 +0.47(+0.89%)
May 18, 2021 53.17 53.45 52.76 52.78 2,381,534 -0.36(-0.68%)
May 17, 2021 52.99 53.45 52.35 53.14 1,420,102 -0.04(-0.07%)
May 14, 2021 52.34 53.57 52.34 53.18 1,696,813 +1.13(+2.17%)
May 13, 2021 52.08 52.82 51.45 52.05 2,212,693 +0.41(+0.79%)
May 12, 2021 53.27 53.65 51.49 51.64 3,114,526 -1.88(-3.51%)
May 11, 2021 52.29 53.68 51.76 53.52 3,466,223 +0.15(+0.28%)
May 10, 2021 53.97 54.16 53.24 53.37 4,163,443 -0.55(-1.01%)
May 07, 2021 52.98 53.95 52.44 53.92 2,522,604 +0.95(+1.80%)
May 06, 2021 52.46 53.10 52.02 52.97 2,089,476 +0.51(+0.97%)
May 05, 2021 51.94 52.69 51.02 52.46 2,964,851 +1.52(+2.98%)
May 04, 2021 51.00 51.63 50.31 50.94 3,087,427 -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.