Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.97 36.83 34.98 36.64 5,377,530 -0.57(-1.54%)
Feb 27, 2020 37.13 38.64 36.02 37.21 3,221,458 -0.78(-2.06%)
Feb 26, 2020 37.88 38.40 37.51 37.99 2,117,624 +0.03(+0.07%)
Feb 25, 2020 39.79 39.90 37.87 37.97 2,249,759 -1.54(-3.90%)
Feb 24, 2020 38.75 39.79 38.34 39.50 2,812,378 -0.68(-1.69%)
Feb 21, 2020 40.81 40.94 40.16 40.18 2,310,000 -0.67(-1.64%)
Feb 20, 2020 40.96 41.26 40.22 40.85 1,429,209 -0.11(-0.26%)
Feb 19, 2020 40.67 41.19 40.32 40.96 1,860,832 +0.79(+1.97%)
Feb 18, 2020 40.04 40.45 39.95 40.16 1,706,458 -0.04(-0.09%)
Feb 14, 2020 40.45 40.54 40.05 40.20 1,733,381 -0.07(-0.17%)
Feb 13, 2020 40.78 40.80 39.44 40.27 3,026,933 -0.48(-1.19%)
Feb 12, 2020 41.30 41.38 40.50 40.75 1,406,961 -0.44(-1.07%)
Feb 11, 2020 41.28 41.66 40.92 41.19 1,602,772 +0.19(+0.47%)
Feb 10, 2020 40.88 41.07 40.20 41.00 2,317,011 +0.13(+0.32%)
Feb 07, 2020 40.64 40.98 40.34 40.87 2,378,346 +0.27(+0.66%)
Feb 06, 2020 41.73 41.75 40.35 40.60 2,655,465 -0.79(-1.90%)
Feb 05, 2020 41.29 41.50 40.57 41.39 1,918,520 +0.78(+1.91%)
Feb 04, 2020 40.23 41.46 40.23 40.61 2,300,929 +0.97(+2.44%)
Feb 03, 2020 41.23 41.35 39.25 39.64 3,771,067 -1.19(-2.92%)
Jan 31, 2020 39.69 41.43 39.07 40.83 4,827,267 +0.60(+1.48%)
Jan 30, 2020 44.35 45.45 40.10 40.24 9,794,751 -3.91(-8.85%)
Jan 29, 2020 44.03 44.68 43.78 44.15 3,044,569 +0.35(+0.81%)
Jan 28, 2020 43.32 44.25 43.03 43.79 1,627,115 +0.78(+1.81%)
Jan 27, 2020 42.68 43.34 41.79 43.02 2,038,055 -1.00(-2.27%)
Jan 24, 2020 44.99 45.23 43.78 44.02 1,714,082 -0.98(-2.17%)
Jan 23, 2020 44.78 45.12 44.51 44.99 2,260,737 +0.11(+0.25%)
Jan 22, 2020 44.09 44.88 44.06 44.88 1,788,705 +1.08(+2.46%)
Jan 21, 2020 43.22 44.26 43.02 43.80 1,791,150 +0.35(+0.79%)
Jan 17, 2020 42.64 43.75 42.42 43.46 3,062,194 +1.10(+2.61%)
Jan 16, 2020 42.38 42.89 42.19 42.35 3,445,982 +0.23(+0.55%)
Jan 15, 2020 42.33 42.84 42.06 42.12 1,440,925 -0.14(-0.33%)
Jan 14, 2020 43.09 43.37 42.25 42.26 2,267,369 -0.98(-2.28%)
Jan 13, 2020 42.51 43.31 42.29 43.24 2,001,271 +0.21(+0.48%)
Jan 10, 2020 43.15 43.45 42.88 43.03 1,769,940 +0.05(+0.12%)
Jan 09, 2020 42.24 43.15 42.04 42.98 3,461,794 +1.00(+2.38%)
Jan 08, 2020 41.13 42.05 40.77 41.98 1,737,150 +0.88(+2.14%)
Jan 07, 2020 40.97 41.22 40.57 41.10 784,997 +0.04(+0.10%)
Jan 06, 2020 40.32 41.09 39.98 41.06 1,592,772 +0.23(+0.57%)
Jan 03, 2020 40.69 40.89 40.44 40.82 1,189,578 -0.30(-0.73%)
Jan 02, 2020 41.27 41.49 40.96 41.13 1,595,062 -0.04(-0.10%)
Dec 31, 2019 41.02 41.29 40.82 41.17 1,413,935 +0.01(+0.02%)
Dec 30, 2019 41.51 41.58 40.91 41.16 1,044,286 -0.32(-0.77%)
Dec 27, 2019 41.34 41.71 41.32 41.48 703,780 +0.16(+0.40%)
Dec 26, 2019 41.26 41.42 40.95 41.32 693,113 +0.16(+0.38%)
Dec 24, 2019 40.82 41.28 40.67 41.16 377,791 +0.34(+0.82%)
Dec 23, 2019 41.69 41.82 40.82 40.82 2,627,287 -0.81(-1.95%)
Dec 20, 2019 41.29 42.11 41.04 41.64 14,407,402 +0.46(+1.11%)
Dec 19, 2019 40.50 41.66 40.38 41.18 2,770,379 +0.79(+1.94%)
Dec 18, 2019 40.10 40.61 39.79 40.39 2,202,295 +0.36(+0.91%)
Dec 17, 2019 40.13 40.38 39.75 40.03 3,176,476 -0.08(-0.19%)
Dec 16, 2019 38.57 40.47 38.53 40.11 6,345,392 +1.79(+4.66%)
Dec 13, 2019 38.37 38.41 37.69 38.32 1,013,546 -0.05(-0.13%)
Dec 12, 2019 38.25 38.84 37.92 38.37 1,325,844 -0.42(-1.09%)
Dec 11, 2019 38.31 38.97 38.27 38.80 2,095,615 +0.58(+1.51%)
Dec 10, 2019 37.80 38.49 37.70 38.22 2,430,900 +0.40(+1.05%)
Dec 09, 2019 38.42 38.64 37.67 37.82 1,959,661 -0.71(-1.84%)
Dec 06, 2019 38.77 39.07 38.45 38.53 3,049,099 +0.10(+0.25%)
Dec 05, 2019 37.93 38.49 37.76 38.43 2,678,486 +0.69(+1.83%)
Dec 04, 2019 37.45 38.11 37.27 37.74 1,421,147 +0.79(+2.15%)
Dec 03, 2019 36.84 37.00 36.24 36.95 2,469,653 -0.22(-0.60%)
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.