Skip to main content

Apollo Asset Management Inc (NY: APO )

110.28 -0.13 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 93.76 94.28 92.79 92.84 2,361,081 -1.08(-1.15%)
Dec 28, 2023 92.86 94.25 92.77 93.91 2,012,193 +1.11(+1.19%)
Dec 27, 2023 92.35 93.22 91.91 92.81 961,248 +0.57(+0.62%)
Dec 26, 2023 91.31 92.82 91.09 92.24 1,479,606 +1.01(+1.10%)
Dec 22, 2023 91.55 91.95 90.82 91.23 1,287,632 -0.22(-0.24%)
Dec 21, 2023 91.89 92.04 90.45 91.45 1,856,080 +0.13(+0.14%)
Dec 20, 2023 93.84 94.31 91.11 91.32 2,147,213 -3.08(-3.26%)
Dec 19, 2023 94.40 95.87 93.89 94.40 2,133,518 +0.68(+0.72%)
Dec 18, 2023 94.23 94.60 93.14 93.73 1,361,822 -0.40(-0.42%)
Dec 15, 2023 92.81 94.32 92.64 94.12 3,993,967 +1.34(+1.45%)
Dec 14, 2023 92.41 93.87 90.72 92.78 4,313,499 +0.87(+0.94%)
Dec 13, 2023 92.86 93.29 91.36 91.91 3,769,565 -0.97(-1.04%)
Dec 12, 2023 91.75 92.94 91.45 92.88 1,328,032 +1.29(+1.40%)
Dec 11, 2023 91.92 92.71 91.17 91.59 1,314,389 -0.15(-0.16%)
Dec 08, 2023 90.34 91.92 90.19 91.74 1,722,032 +1.29(+1.42%)
Dec 07, 2023 90.46 90.72 89.11 90.46 2,014,329 +0.23(+0.25%)
Dec 06, 2023 91.66 92.18 90.03 90.23 2,159,186 -0.16(-0.18%)
Dec 05, 2023 89.12 90.67 88.78 90.39 1,855,149 +0.87(+0.97%)
Dec 04, 2023 90.33 90.91 88.25 89.52 3,544,570 -2.83(-3.06%)
Dec 01, 2023 91.28 92.49 90.88 92.35 3,106,595 +0.70(+0.76%)
Nov 30, 2023 88.94 92.09 88.94 91.65 4,172,775 -0.27(-0.29%)
Nov 29, 2023 90.47 93.09 90.44 91.92 4,888,311 +1.63(+1.81%)
Nov 28, 2023 89.97 91.44 89.97 90.29 3,728,736 +0.12(+0.13%)
Nov 27, 2023 90.97 91.20 89.72 90.17 2,725,229 -0.63(-0.69%)
Nov 24, 2023 89.91 91.81 89.91 90.80 1,745,175 +0.94(+1.04%)
Nov 22, 2023 88.61 90.07 87.85 89.86 2,831,616 +2.23(+2.55%)
Nov 21, 2023 87.57 87.94 87.52 87.63 2,859,086 -0.36(-0.41%)
Nov 20, 2023 86.51 88.42 85.89 87.99 2,708,488 +1.47(+1.70%)
Nov 17, 2023 86.19 87.19 85.52 86.51 1,825,958 +0.44(+0.51%)
Nov 16, 2023 86.02 87.24 85.65 86.07 1,340,133 -0.14(-0.16%)
Nov 15, 2023 86.92 87.28 85.78 86.21 1,715,935 -0.70(-0.81%)
Nov 14, 2023 86.68 88.14 86.24 86.92 2,574,125 +1.94(+2.29%)
Nov 13, 2023 83.78 85.91 83.50 84.97 2,358,544 +0.75(+0.89%)
Nov 10, 2023 84.23 84.55 83.20 84.22 1,951,123 +0.70(+0.84%)
Nov 09, 2023 84.41 84.96 83.15 83.52 2,083,080 -0.52(-0.61%)
Nov 08, 2023 83.63 84.90 83.30 84.03 1,874,950 +0.42(+0.50%)
Nov 07, 2023 82.23 83.78 81.99 83.62 2,302,949 +1.19(+1.44%)
Nov 06, 2023 84.26 84.44 81.58 82.43 2,309,921 -1.86(-2.21%)
Nov 03, 2023 84.23 85.50 82.86 84.29 3,623,464 +0.90(+1.08%)
Nov 02, 2023 83.66 84.76 82.88 83.39 2,880,977 +0.47(+0.56%)
Nov 01, 2023 82.76 85.71 79.80 82.92 5,849,755 +6.16(+8.02%)
Oct 31, 2023 79.40 79.40 76.44 76.77 5,887,616 -2.70(-3.39%)
Oct 30, 2023 80.54 80.75 79.03 79.46 2,756,774 -0.19(-0.24%)
Oct 27, 2023 80.36 80.91 79.15 79.65 1,668,016 -0.66(-0.83%)
Oct 26, 2023 80.49 82.49 79.96 80.32 2,042,206 -0.38(-0.47%)
Oct 25, 2023 82.78 83.21 80.54 80.69 1,758,719 -2.58(-3.10%)
Oct 24, 2023 82.73 83.82 82.72 83.27 1,611,367 +1.17(+1.42%)
Oct 23, 2023 81.64 82.85 80.86 82.10 1,820,205 +0.46(+0.56%)
Oct 20, 2023 82.51 82.79 80.60 81.64 3,030,977 -1.01(-1.22%)
Oct 19, 2023 85.99 86.36 82.33 82.65 2,975,223 -3.84(-4.44%)
Oct 18, 2023 86.61 86.98 85.27 86.49 3,130,282 -0.85(-0.98%)
Oct 17, 2023 86.09 88.33 86.09 87.34 2,702,069 +0.85(+0.99%)
Oct 16, 2023 87.24 87.53 84.34 86.49 3,072,139 -0.31(-0.35%)
Oct 13, 2023 87.26 88.05 85.50 86.80 2,786,576 -0.39(-0.44%)
Oct 12, 2023 88.72 88.83 86.85 87.19 2,138,647 -1.33(-1.50%)
Oct 11, 2023 90.18 90.30 88.02 88.51 2,382,835 -0.50(-0.56%)
Oct 10, 2023 88.52 90.07 88.48 89.01 2,818,036 +0.60(+0.68%)
Oct 09, 2023 88.03 89.09 87.59 88.40 2,267,034 -1.38(-1.53%)
Oct 06, 2023 87.35 90.32 87.23 89.78 2,650,642 +1.97(+2.25%)
Oct 05, 2023 86.74 88.16 86.63 87.81 2,320,561 +0.60(+0.69%)
Oct 04, 2023 86.20 87.78 85.96 87.20 2,033,517 +1.40(+1.63%)
Oct 03, 2023 88.39 88.87 85.34 85.81 2,290,668 -3.01(-3.39%)
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.