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 (%)
Jan 31, 2022 64.73 66.57 66.39 4,416,044 +1.75(+2.70%)
Jan 28, 2022 62.39 64.76 61.27 64.65 4,355,917 +1.83(+2.91%)
Jan 27, 2022 62.98 63.91 61.99 62.82 8,528,738 +2.54(+4.22%)
Jan 26, 2022 61.94 62.12 59.76 60.28 4,257,587 -0.57(-0.94%)
Jan 25, 2022 61.08 62.06 59.76 60.85 4,683,909 -1.14(-1.84%)
Jan 24, 2022 61.08 62.27 59.08 61.98 7,347,190 -0.52(-0.83%)
Jan 21, 2022 63.05 63.62 61.86 62.51 7,320,284 -1.04(-1.64%)
Jan 20, 2022 63.64 64.98 63.13 63.55 4,000,017 -0.05(-0.07%)
Jan 19, 2022 64.37 64.67 62.98 63.60 2,919,164 -0.57(-0.89%)
Jan 18, 2022 64.61 65.13 63.59 64.17 5,878,558 -1.12(-1.71%)
Jan 14, 2022 65.28 0 -0.68(-1.04%)
Jan 13, 2022 67.11 67.31 65.09 65.97 6,804,619 -1.15(-1.71%)
Jan 12, 2022 67.30 68.22 65.63 67.12 3,626,891 +0.17(+0.26%)
Jan 11, 2022 64.65 66.96 64.25 66.94 2,897,289 +2.12(+3.26%)
Jan 10, 2022 64.52 64.88 62.85 64.83 8,050,271 -0.58(-0.88%)
Jan 07, 2022 66.39 66.39 64.47 65.41 5,071,616 -0.58(-0.88%)
Jan 06, 2022 66.39 66.49 64.24 65.99 6,776,582 -0.03(-0.04%)
Jan 05, 2022 70.55 70.61 65.49 66.02 6,435,861 -3.76(-5.38%)
Jan 04, 2022 68.46 70.21 67.96 69.77 4,844,197 +1.93(+2.84%)
Jan 03, 2022 69.19 69.48 67.66 67.85 5,696,939 -0.85(-1.24%)
Dec 31, 2021 69.18 69.64 67.89 68.70 5,153,932 -0.58(-0.84%)
Dec 30, 2021 69.34 70.10 69.20 69.28 1,744,458 +0.23(+0.33%)
Dec 29, 2021 69.28 69.74 68.63 69.05 1,428,240 -0.64(-0.91%)
Dec 28, 2021 70.21 71.51 69.60 69.69 1,736,589 -0.52(-0.74%)
Dec 27, 2021 70.72 71.05 69.92 70.21 1,994,563 -0.24(-0.34%)
Dec 23, 2021 68.80 70.84 68.80 70.44 1,856,765 +1.90(+2.77%)
Dec 22, 2021 68.05 68.78 67.58 68.55 2,417,343 +0.35(+0.51%)
Dec 21, 2021 65.65 68.84 65.65 68.20 5,494,780 +3.15(+4.84%)
Dec 20, 2021 65.42 65.83 64.18 65.05 3,666,704 -1.67(-2.50%)
Dec 17, 2021 66.07 67.58 65.19 66.72 9,115,963 +0.51(+0.77%)
Dec 16, 2021 67.57 67.96 64.99 66.20 5,614,800 -0.34(-0.51%)
Dec 15, 2021 65.09 66.82 64.20 66.55 3,987,524 +1.55(+2.38%)
Dec 14, 2021 65.45 67.06 64.73 65.00 3,456,167 -1.02(-1.55%)
Dec 13, 2021 65.92 66.57 65.49 66.02 3,322,084 -0.04(-0.06%)
Dec 10, 2021 67.48 68.48 66.06 66.06 5,651,787 -0.80(-1.19%)
Dec 09, 2021 67.34 68.80 66.86 66.86 3,678,730 -0.53(-0.79%)
Dec 08, 2021 66.80 68.43 66.80 67.39 4,461,099 +0.06(+0.08%)
Dec 07, 2021 68.00 68.91 66.70 67.33 6,411,862 +0.80(+1.20%)
Dec 06, 2021 67.23 67.84 66.09 66.54 5,868,545 +0.04(+0.06%)
Dec 03, 2021 68.38 68.91 65.10 66.50 4,035,574 -1.60(-2.35%)
Dec 02, 2021 68.08 69.51 67.54 68.10 4,635,203 +1.09(+1.63%)
Dec 01, 2021 68.68 70.77 66.95 67.01 3,389,489 -0.12(-0.18%)
Nov 30, 2021 68.99 69.48 66.75 67.13 4,128,992 -2.44(-3.50%)
Nov 29, 2021 69.53 70.12 68.43 69.57 2,885,135 +1.53(+2.24%)
Nov 26, 2021 68.29 68.80 67.20 68.04 1,740,322 -2.10(-2.99%)
Nov 24, 2021 69.34 70.70 68.78 70.14 2,632,469 +0.13(+0.19%)
Nov 23, 2021 71.54 71.81 69.93 70.01 2,629,679 -1.93(-2.69%)
Nov 22, 2021 71.72 73.88 71.41 71.94 3,315,430 +0.85(+1.20%)
Nov 19, 2021 71.59 71.69 70.28 71.09 1,713,719 -0.43(-0.60%)
Nov 18, 2021 71.21 71.82 71.53 71.52 2,433,848 +0.38(+0.53%)
Nov 17, 2021 71.49 71.71 70.67 71.14 1,209,326 -0.27(-0.38%)
Nov 16, 2021 71.60 71.93 71.10 71.41 1,585,984 -0.29(-0.41%)
Nov 15, 2021 70.76 72.00 70.46 71.70 1,642,836 +1.05(+1.48%)
Nov 12, 2021 70.54 70.98 70.00 70.66 1,531,987 +0.07(+0.09%)
Nov 11, 2021 70.49 70.97 70.00 70.59 1,836,661 +0.87(+1.24%)
Nov 10, 2021 71.14 69.64 69.72 2,569,147 -2.16(-3.00%)
Nov 09, 2021 72.25 72.73 71.67 71.88 1,995,480 -0.71(-0.97%)
Nov 08, 2021 72.54 73.60 72.00 72.59 1,662,665 +0.09(+0.13%)
Nov 05, 2021 74.04 74.22 72.15 72.49 3,074,703 -0.33(-0.45%)
Nov 04, 2021 73.49 73.83 71.65 72.82 2,648,009 -0.64(-0.87%)
Nov 03, 2021 72.58 73.96 72.00 73.46 3,236,130 +1.46(+2.03%)
Nov 02, 2021 71.52 72.51 69.95 72.00 3,064,665 +0.08(+0.12%)
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.