Skip to main content

Apollo Asset Management Inc (NY: APO )

113.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.72 47.31 45.37 46.60 3,947,150 -1.15(-2.42%)
Jun 29, 2022 49.18 49.22 47.00 47.76 2,538,259 -1.53(-3.10%)
Jun 28, 2022 50.55 51.08 49.14 49.29 1,803,269 -1.07(-2.12%)
Jun 27, 2022 50.90 51.36 49.66 50.35 2,097,873 +0.37(+0.73%)
Jun 24, 2022 48.65 50.49 48.63 49.99 8,623,403 +1.98(+4.12%)
Jun 23, 2022 48.57 49.17 47.08 48.01 2,001,941 -0.24(-0.50%)
Jun 22, 2022 47.09 48.76 46.82 48.25 4,156,615 +0.33(+0.68%)
Jun 21, 2022 47.87 48.69 47.66 47.92 6,127,474 +1.54(+3.32%)
Jun 17, 2022 44.97 46.67 44.89 46.38 9,211,893 +1.41(+3.14%)
Jun 16, 2022 47.43 47.43 44.19 44.97 7,338,394 -3.62(-7.46%)
Jun 15, 2022 48.05 49.62 47.87 48.59 6,627,931 +1.14(+2.41%)
Jun 14, 2022 48.26 48.60 46.87 47.45 3,837,659 -0.69(-1.44%)
Jun 13, 2022 49.99 49.99 47.03 48.14 4,284,758 -4.20(-8.03%)
Jun 10, 2022 52.61 53.42 51.47 52.34 2,735,221 -2.12(-3.90%)
Jun 09, 2022 54.78 55.18 53.60 54.47 3,015,524 -0.63(-1.15%)
Jun 08, 2022 56.43 56.80 54.75 55.10 3,079,827 -1.69(-2.98%)
Jun 07, 2022 56.68 56.98 55.52 56.79 1,928,184 -0.09(-0.15%)
Jun 06, 2022 55.93 57.99 55.23 56.88 3,411,637 +1.34(+2.41%)
Jun 03, 2022 55.29 56.36 55.15 55.54 2,288,544 -0.72(-1.28%)
Jun 02, 2022 55.75 56.52 54.84 56.26 2,698,785 +0.73(+1.32%)
Jun 01, 2022 55.41 56.35 54.36 55.53 3,263,970 +0.12(+0.23%)
May 31, 2022 57.88 57.92 55.14 55.41 5,344,190 -2.58(-4.44%)
May 27, 2022 56.49 58.16 56.33 57.99 2,669,474 +2.12(+3.80%)
May 26, 2022 53.90 56.01 53.43 55.86 4,276,016 +2.24(+4.18%)
May 25, 2022 51.04 53.82 50.63 53.62 4,362,341 +2.11(+4.11%)
May 24, 2022 51.92 52.36 50.32 51.51 3,086,532 -1.58(-2.97%)
May 23, 2022 52.95 53.47 52.13 53.08 3,373,586 +0.71(+1.36%)
May 20, 2022 52.29 53.07 50.98 52.37 3,442,570 +0.51(+0.98%)
May 19, 2022 51.67 53.01 51.46 51.86 4,047,122 -0.37(-0.72%)
May 18, 2022 51.73 53.11 51.62 52.24 3,084,209 -0.44(-0.84%)
May 17, 2022 52.44 53.28 51.67 52.68 2,351,457 +1.62(+3.18%)
May 16, 2022 51.58 51.89 50.61 51.05 2,677,276 -0.66(-1.27%)
May 13, 2022 50.54 52.44 50.49 51.71 4,554,874 +2.51(+5.10%)
May 12, 2022 48.66 49.38 47.40 49.20 4,210,586 +0.53(+1.10%)
May 11, 2022 47.85 50.34 47.30 48.67 4,954,250 +0.54(+1.13%)
May 10, 2022 48.72 49.40 46.92 48.13 3,891,203 +0.85(+1.80%)
May 09, 2022 49.69 50.43 46.96 47.28 4,332,227 -3.20(-6.33%)
May 06, 2022 50.83 51.73 49.74 50.47 5,699,371 -0.45(-0.88%)
May 05, 2022 52.49 53.87 50.25 50.92 5,528,416 -0.28(-0.54%)
May 04, 2022 49.38 51.42 48.14 51.20 4,426,790 +1.84(+3.73%)
May 03, 2022 49.63 50.57 49.13 49.36 4,129,791 -0.18(-0.37%)
May 02, 2022 47.51 49.62 47.36 49.54 4,149,098 +2.06(+4.34%)
Apr 29, 2022 49.37 50.89 47.40 47.48 2,818,038 -2.43(-4.87%)
Apr 28, 2022 48.80 50.42 47.72 49.91 3,184,588 +1.33(+2.73%)
Apr 27, 2022 48.70 49.79 48.06 48.58 2,739,867 -0.22(-0.45%)
Apr 26, 2022 51.68 52.30 48.64 48.80 3,747,401 -3.09(-5.96%)
Apr 25, 2022 50.96 51.97 49.95 51.89 3,706,793 +0.44(+0.85%)
Apr 22, 2022 53.35 53.51 51.31 51.46 2,341,020 -2.13(-3.97%)
Apr 21, 2022 57.52 58.32 53.31 53.58 2,731,455 -2.86(-5.07%)
Apr 20, 2022 56.12 57.14 55.83 56.45 2,145,874 +0.54(+0.97%)
Apr 19, 2022 54.16 56.10 54.16 55.90 1,704,227 +1.75(+3.22%)
Apr 18, 2022 54.61 54.73 53.66 54.16 2,171,951 -0.70(-1.27%)
Apr 14, 2022 55.24 55.80 54.63 54.85 2,425,748 -0.25(-0.45%)
Apr 13, 2022 53.95 55.20 53.17 55.10 2,928,728 +2.14(+4.04%)
Apr 12, 2022 54.54 55.66 52.76 52.96 3,279,721 -1.30(-2.39%)
Apr 11, 2022 54.38 54.86 53.68 54.26 2,381,720 -0.66(-1.20%)
Apr 08, 2022 54.61 55.51 54.36 54.92 2,918,373 -0.10(-0.19%)
Apr 07, 2022 56.00 56.27 53.99 55.02 3,215,855 -1.30(-2.30%)
Apr 06, 2022 57.41 58.08 55.82 56.32 2,618,362 -2.00(-3.44%)
Apr 05, 2022 60.23 60.65 58.07 58.32 2,306,659 -2.13(-3.52%)
Apr 04, 2022 59.70 60.79 59.61 60.45 1,806,273 +0.98(+1.65%)
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.