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 (%)
Mar 18, 2024 110.79 111.75 110.10 110.28 2,235,859 -0.13(-0.12%)
Mar 15, 2024 109.22 110.99 109.06 110.41 4,307,544 +0.40(+0.36%)
Mar 14, 2024 110.32 110.39 108.80 110.01 1,984,126 +0.03(+0.03%)
Mar 13, 2024 109.94 111.63 109.81 109.98 1,553,806 +0.04(+0.04%)
Mar 12, 2024 109.00 110.37 108.30 109.94 1,545,502 +1.18(+1.08%)
Mar 11, 2024 108.75 108.90 107.17 108.76 2,446,514 +0.01(+0.01%)
Mar 08, 2024 111.00 111.11 107.92 108.75 1,757,392 -2.16(-1.95%)
Mar 07, 2024 109.05 111.22 108.45 110.91 1,639,637 +2.11(+1.94%)
Mar 06, 2024 110.12 110.88 108.44 108.80 2,315,903 -0.61(-0.56%)
Mar 05, 2024 111.21 111.62 109.01 109.41 2,132,860 -1.95(-1.75%)
Mar 04, 2024 110.06 112.19 108.37 111.36 3,299,509 +0.35(+0.32%)
Mar 01, 2024 111.56 113.62 109.85 111.01 3,255,788 -0.79(-0.71%)
Feb 29, 2024 112.00 112.22 110.11 111.80 2,881,190 +0.01(+0.01%)
Feb 28, 2024 110.61 112.47 110.50 111.79 3,961,967 +0.97(+0.88%)
Feb 27, 2024 110.84 111.19 109.77 110.82 2,179,272 -0.06(-0.05%)
Feb 26, 2024 112.00 112.38 110.85 110.88 1,958,902 -0.73(-0.65%)
Feb 23, 2024 112.07 112.47 110.76 111.61 2,606,328 +0.10(+0.09%)
Feb 22, 2024 111.50 112.42 110.06 111.51 2,359,730 +2.23(+2.04%)
Feb 21, 2024 108.81 110.11 107.89 109.28 2,339,930 -0.32(-0.29%)
Feb 20, 2024 111.25 112.00 109.09 109.60 2,653,256 -3.11(-2.76%)
Feb 16, 2024 114.00 115.03 112.70 112.71 3,293,090 -0.91(-0.80%)
Feb 15, 2024 112.54 113.86 112.40 113.62 3,157,357 +1.47(+1.31%)
Feb 14, 2024 109.98 112.65 109.98 112.15 3,057,439 +2.69(+2.46%)
Feb 13, 2024 106.50 110.73 106.50 109.46 3,434,043 +0.99(+0.91%)
Feb 12, 2024 109.44 111.30 108.45 108.47 2,940,050 -1.05(-0.96%)
Feb 09, 2024 106.36 109.81 105.76 109.52 4,093,605 +2.51(+2.35%)
Feb 08, 2024 104.17 108.55 103.42 107.00 3,058,634 +1.50(+1.43%)
Feb 07, 2024 104.60 106.12 103.78 105.50 3,296,180 +1.43(+1.37%)
Feb 06, 2024 102.86 104.44 102.43 104.08 2,172,054 +1.46(+1.43%)
Feb 05, 2024 102.33 103.02 101.64 102.61 1,708,272 -0.13(-0.13%)
Feb 02, 2024 100.63 103.42 100.63 102.74 2,231,676 +2.57(+2.57%)
Feb 01, 2024 100.40 101.28 97.63 100.17 2,827,861 +0.15(+0.15%)
Jan 31, 2024 100.57 101.83 99.99 100.02 3,349,637 -1.20(-1.18%)
Jan 30, 2024 101.16 101.52 99.80 101.22 3,116,700 +0.39(+0.39%)
Jan 29, 2024 99.73 100.95 99.20 100.83 2,129,919 +0.90(+0.90%)
Jan 26, 2024 99.91 100.12 98.95 99.93 2,061,531 +0.33(+0.33%)
Jan 25, 2024 98.66 99.67 98.12 99.60 2,984,658 +1.89(+1.94%)
Jan 24, 2024 95.76 98.42 95.49 97.71 2,287,694 +2.76(+2.91%)
Jan 23, 2024 97.05 97.13 94.84 94.95 2,479,529 -2.13(-2.20%)
Jan 22, 2024 98.96 99.25 97.00 97.08 2,070,444 -1.48(-1.51%)
Jan 19, 2024 96.75 98.57 95.46 98.57 2,663,905 +2.35(+2.44%)
Jan 18, 2024 96.19 96.55 94.78 96.22 1,912,113 +0.52(+0.54%)
Jan 17, 2024 94.12 96.22 93.99 95.70 2,008,234 +0.60(+0.63%)
Jan 16, 2024 94.64 95.11 93.83 95.10 1,285,658 +0.05(+0.05%)
Jan 12, 2024 95.40 95.90 94.79 95.05 1,383,597 +0.07(+0.07%)
Jan 11, 2024 96.63 96.90 94.44 94.98 2,041,605 -1.37(-1.43%)
Jan 10, 2024 95.32 96.79 94.95 96.36 3,247,708 +1.06(+1.11%)
Jan 09, 2024 95.25 95.40 94.11 95.30 1,803,585 -0.63(-0.65%)
Jan 08, 2024 95.27 95.93 94.55 95.93 1,771,190 +1.35(+1.43%)
Jan 05, 2024 94.44 95.09 93.72 94.57 2,424,758 +0.13(+0.14%)
Jan 04, 2024 92.97 96.05 92.57 94.44 4,042,044 +2.62(+2.85%)
Jan 03, 2024 90.01 92.27 89.42 91.82 2,474,401 +0.84(+0.92%)
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.