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 (%)
Apr 28, 2023 61.07 62.37 60.82 62.07 2,311,208 +0.69(+1.12%)
Apr 27, 2023 60.67 61.48 59.84 61.38 1,101,343 +1.28(+2.13%)
Apr 26, 2023 60.23 60.77 59.79 60.10 1,534,987 -0.24(-0.41%)
Apr 25, 2023 61.39 61.60 60.30 60.34 1,942,216 -1.64(-2.64%)
Apr 24, 2023 62.18 62.36 61.36 61.98 1,670,360 -0.23(-0.38%)
Apr 21, 2023 62.78 62.88 61.96 62.21 1,936,653 -0.73(-1.17%)
Apr 20, 2023 63.30 63.95 62.67 62.95 2,043,750 -1.48(-2.29%)
Apr 19, 2023 63.57 64.69 63.30 64.43 1,385,183 +0.45(+0.70%)
Apr 18, 2023 64.34 64.69 63.59 63.98 3,235,523 +0.09(+0.14%)
Apr 17, 2023 63.37 64.01 62.92 63.89 2,026,995 +0.23(+0.37%)
Apr 14, 2023 64.02 64.09 62.71 63.65 1,653,458 +0.21(+0.32%)
Apr 13, 2023 61.82 63.58 61.67 63.45 1,925,056 +2.17(+3.55%)
Apr 12, 2023 62.24 62.54 61.06 61.27 1,403,316 -0.54(-0.87%)
Apr 11, 2023 60.90 62.29 60.47 61.81 1,738,442 +1.25(+2.07%)
Apr 10, 2023 59.44 60.63 59.11 60.56 1,562,678 +0.96(+1.61%)
Apr 06, 2023 59.84 60.34 59.36 59.60 1,447,400 -0.52(-0.86%)
Apr 05, 2023 60.19 60.86 58.82 60.12 2,789,928 -0.72(-1.19%)
Apr 04, 2023 61.31 61.85 59.83 60.84 2,622,507 -0.25(-0.42%)
Apr 03, 2023 61.77 61.96 60.38 61.10 1,836,984 -0.74(-1.20%)
Mar 31, 2023 60.78 62.01 60.57 61.84 2,465,897 +1.67(+2.78%)
Mar 30, 2023 60.15 60.45 59.44 60.17 2,614,371 +0.77(+1.30%)
Mar 29, 2023 58.78 59.43 58.22 59.39 2,930,833 +1.53(+2.64%)
Mar 28, 2023 57.69 58.17 57.20 57.87 1,296,197 +0.15(+0.25%)
Mar 27, 2023 56.84 58.23 56.11 57.72 2,532,032 +1.38(+2.45%)
Mar 24, 2023 55.41 56.36 54.01 56.34 3,461,775 -0.16(-0.28%)
Mar 23, 2023 57.88 58.81 56.07 56.50 3,698,616 -1.20(-2.09%)
Mar 22, 2023 59.29 60.39 57.54 57.70 3,304,214 -1.74(-2.93%)
Mar 21, 2023 58.20 60.47 57.71 59.44 5,183,198 +3.82(+6.86%)
Mar 20, 2023 56.23 56.71 54.71 55.62 4,573,035 +0.27(+0.50%)
Mar 17, 2023 56.58 56.99 54.37 55.35 6,299,197 -2.17(-3.78%)
Mar 16, 2023 55.59 58.50 54.88 57.52 5,941,845 +1.12(+1.98%)
Mar 15, 2023 56.30 56.92 55.28 56.41 8,767,998 -2.11(-3.60%)
Mar 14, 2023 58.42 59.83 57.29 58.51 10,218,244 +1.26(+2.21%)
Mar 13, 2023 58.51 59.19 54.99 57.25 11,488,893 -1.78(-3.02%)
Mar 10, 2023 65.60 65.86 58.49 59.03 11,641,179 -6.93(-10.51%)
Mar 09, 2023 69.62 70.05 65.87 65.96 2,070,269 -3.78(-5.42%)
Mar 08, 2023 69.68 70.21 69.33 69.74 1,663,340 +0.03(+0.04%)
Mar 07, 2023 70.55 71.17 69.53 69.71 1,584,340 -1.31(-1.85%)
Mar 06, 2023 71.64 72.23 70.63 71.03 1,994,687 -0.56(-0.78%)
Mar 03, 2023 71.14 71.73 70.94 71.58 2,252,321 +0.71(+1.01%)
Mar 02, 2023 69.40 71.08 68.29 70.87 1,984,977 +0.43(+0.61%)
Mar 01, 2023 69.05 71.06 68.77 70.44 2,466,135 +1.02(+1.47%)
Feb 28, 2023 69.37 70.01 69.01 69.42 2,220,162 +0.47(+0.68%)
Feb 27, 2023 70.12 71.09 68.47 68.95 2,043,856 -0.44(-0.63%)
Feb 24, 2023 68.59 69.51 68.30 69.39 2,202,407 -0.33(-0.48%)
Feb 23, 2023 69.58 70.72 69.32 69.72 2,238,294 +0.92(+1.34%)
Feb 22, 2023 68.05 69.36 67.62 68.80 2,148,504 +0.90(+1.33%)
Feb 21, 2023 68.89 69.16 67.65 67.90 2,573,369 -2.05(-2.93%)
Feb 17, 2023 69.40 70.72 69.32 69.95 2,625,280 -0.24(-0.35%)
Feb 16, 2023 69.16 70.99 68.85 70.19 1,733,518 -0.33(-0.47%)
Feb 15, 2023 68.70 70.54 68.28 70.53 2,176,438 +0.75(+1.07%)
Feb 14, 2023 69.13 71.21 68.88 69.78 3,524,045 +0.57(+0.83%)
Feb 13, 2023 68.64 69.59 68.29 69.20 3,538,343 +0.40(+0.58%)
Feb 10, 2023 65.98 69.37 65.98 68.80 2,955,035 +2.20(+3.30%)
Feb 09, 2023 68.16 69.56 65.95 66.60 6,875,294 -5.35(-7.43%)
Feb 08, 2023 70.38 72.67 70.38 71.95 2,364,870 +0.53(+0.74%)
Feb 07, 2023 69.94 71.77 69.57 71.42 2,139,355 +1.18(+1.68%)
Feb 06, 2023 70.01 70.36 69.32 70.24 2,125,060 -1.23(-1.72%)
Feb 03, 2023 69.57 72.38 69.34 71.47 2,315,544 +1.22(+1.73%)
Feb 02, 2023 71.70 72.17 69.07 70.25 3,252,028 -0.36(-0.51%)
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.