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, 2020 42.74 45.02 42.74 44.72 2,476,306 +1.83(+4.26%)
Jun 29, 2020 41.58 43.06 40.41 42.89 1,907,420 +1.47(+3.55%)
Jun 26, 2020 43.94 44.57 40.76 41.43 14,462,752 -2.96(-6.66%)
Jun 25, 2020 43.73 45.65 43.44 44.38 2,579,701 +0.03(+0.06%)
Jun 24, 2020 45.63 46.11 43.80 44.36 1,592,181 -1.61(-3.51%)
Jun 23, 2020 46.85 47.31 45.63 45.97 1,789,370 -0.32(-0.70%)
Jun 22, 2020 47.03 47.37 45.73 46.29 1,895,839 -1.26(-2.66%)
Jun 19, 2020 49.60 49.62 47.30 47.55 2,007,075 -1.12(-2.30%)
Jun 18, 2020 47.13 49.23 46.72 48.67 1,875,737 +1.17(+2.47%)
Jun 17, 2020 47.44 47.79 46.99 47.50 1,623,764 +0.04(+0.09%)
Jun 16, 2020 47.79 48.03 46.52 47.45 2,251,600 +1.51(+3.28%)
Jun 15, 2020 42.90 46.44 42.64 45.95 2,077,906 +1.85(+4.21%)
Jun 12, 2020 43.89 44.39 42.18 44.10 2,366,498 +1.93(+4.57%)
Jun 11, 2020 43.06 43.79 42.13 42.17 2,210,247 -3.36(-7.38%)
Jun 10, 2020 46.61 46.66 45.29 45.53 1,496,833 -1.12(-2.40%)
Jun 09, 2020 46.25 47.18 45.44 46.65 1,322,157 -0.67(-1.42%)
Jun 08, 2020 48.32 48.32 46.53 47.32 2,262,622 -0.30(-0.62%)
Jun 05, 2020 46.84 49.14 46.74 47.62 3,232,350 +1.64(+3.57%)
Jun 04, 2020 45.84 46.00 44.59 45.98 1,555,941 -0.25(-0.54%)
Jun 03, 2020 44.79 46.30 44.65 46.23 2,085,408 +1.59(+3.55%)
Jun 02, 2020 43.67 44.64 42.89 44.64 2,372,069 +1.42(+3.27%)
Jun 01, 2020 42.46 43.80 42.36 43.23 2,001,345 +0.58(+1.37%)
May 29, 2020 42.30 43.39 41.98 42.64 10,842,069 +0.36(+0.85%)
May 28, 2020 43.17 43.84 42.12 42.29 2,348,145 -0.43(-1.01%)
May 27, 2020 43.71 43.96 42.20 42.72 1,873,836 +0.06(+0.15%)
May 26, 2020 41.71 42.97 41.34 42.65 2,107,493 +2.15(+5.31%)
May 22, 2020 40.19 40.83 40.05 40.50 1,666,963 +0.22(+0.56%)
May 21, 2020 40.48 40.89 39.27 40.28 1,247,194 -0.03(-0.07%)
May 20, 2020 39.87 40.79 39.44 40.31 1,200,107 +1.56(+4.02%)
May 19, 2020 39.00 39.72 38.71 38.75 1,579,979 -0.23(-0.60%)
May 18, 2020 37.90 39.60 37.90 38.98 1,665,023 +2.53(+6.93%)
May 15, 2020 36.01 36.67 35.66 36.45 1,423,069 -0.59(-1.60%)
May 14, 2020 35.47 37.04 35.08 37.04 2,388,045 +0.10(+0.26%)
May 13, 2020 38.69 38.92 35.93 36.95 3,365,957 -2.22(-5.66%)
May 12, 2020 40.20 40.41 39.16 39.16 3,645,051 -0.82(-2.04%)
May 11, 2020 38.83 40.19 38.24 39.98 4,303,033 +1.02(+2.62%)
May 08, 2020 38.66 39.17 38.20 38.96 1,982,810 +0.82(+2.16%)
May 07, 2020 37.27 38.23 37.13 38.14 1,735,618 +1.17(+3.17%)
May 06, 2020 36.65 37.33 36.10 36.96 2,137,174 +0.69(+1.91%)
May 05, 2020 35.93 37.33 35.65 36.27 2,876,947 +0.84(+2.38%)
May 04, 2020 34.41 35.66 33.49 35.43 2,937,820 +0.35(+0.99%)
May 01, 2020 32.89 35.73 31.06 35.08 4,539,547 -0.82(-2.30%)
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%)
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.