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 (%)
Feb 28, 2020 36.27 37.14 35.28 36.95 5,332,446 -0.58(-1.54%)
Feb 27, 2020 37.44 38.96 36.32 37.52 3,194,450 -0.79(-2.06%)
Feb 26, 2020 38.20 38.72 37.83 38.31 2,099,871 +0.03(+0.07%)
Feb 25, 2020 40.12 40.24 38.19 38.29 2,230,897 -1.55(-3.90%)
Feb 24, 2020 39.08 40.12 38.67 39.84 2,788,799 -0.68(-1.69%)
Feb 21, 2020 41.15 41.28 40.50 40.52 2,290,633 -0.67(-1.64%)
Feb 20, 2020 41.30 41.61 40.56 41.20 1,417,227 -0.11(-0.26%)
Feb 19, 2020 41.02 41.54 40.66 41.30 1,845,231 +0.80(+1.97%)
Feb 18, 2020 40.38 40.79 40.29 40.50 1,692,151 -0.04(-0.09%)
Feb 14, 2020 40.80 40.88 40.39 40.54 1,718,849 -0.07(-0.17%)
Feb 13, 2020 41.12 41.14 39.78 40.61 3,001,556 -0.49(-1.19%)
Feb 12, 2020 41.65 41.73 40.84 41.10 1,395,165 -0.44(-1.07%)
Feb 11, 2020 41.63 42.01 41.27 41.54 1,589,335 +0.20(+0.47%)
Feb 10, 2020 41.23 41.42 40.54 41.35 2,297,586 +0.13(+0.32%)
Feb 07, 2020 40.99 41.33 40.68 41.21 2,358,406 +0.27(+0.66%)
Feb 06, 2020 42.08 42.10 40.69 40.94 2,633,202 -0.79(-1.90%)
Feb 05, 2020 41.64 41.85 40.91 41.74 1,902,436 +0.78(+1.91%)
Feb 04, 2020 40.57 41.81 40.57 40.95 2,281,638 +0.97(+2.44%)
Feb 03, 2020 41.58 41.70 39.59 39.98 3,739,451 -1.20(-2.92%)
Jan 31, 2020 40.03 41.78 39.40 41.18 4,786,796 +0.60(+1.48%)
Jan 30, 2020 44.73 45.83 40.44 40.58 9,712,634 -3.94(-8.85%)
Jan 29, 2020 44.40 45.06 44.15 44.52 3,019,044 +0.36(+0.81%)
Jan 28, 2020 43.68 44.62 43.40 44.16 1,613,473 +0.78(+1.81%)
Jan 27, 2020 43.04 43.70 42.14 43.38 2,020,969 -1.01(-2.27%)
Jan 24, 2020 45.37 45.61 44.15 44.39 1,699,712 -0.98(-2.17%)
Jan 23, 2020 45.16 45.50 44.89 45.37 2,241,783 +0.11(+0.25%)
Jan 22, 2020 44.46 45.26 44.43 45.26 1,773,709 +1.09(+2.46%)
Jan 21, 2020 43.59 44.63 43.38 44.17 1,776,134 +0.35(+0.79%)
Jan 17, 2020 43.00 44.12 42.78 43.82 3,036,521 +1.11(+2.61%)
Jan 16, 2020 42.74 43.25 42.54 42.71 3,417,092 +0.23(+0.55%)
Jan 15, 2020 42.68 43.21 42.41 42.47 1,428,845 -0.14(-0.33%)
Jan 14, 2020 43.46 43.74 42.61 42.61 2,248,360 -0.99(-2.27%)
Jan 13, 2020 42.87 43.68 42.65 43.61 1,984,492 +0.21(+0.48%)
Jan 10, 2020 43.51 43.81 43.25 43.40 1,755,101 +0.05(+0.12%)
Jan 09, 2020 42.60 43.52 42.40 43.34 3,432,771 +1.01(+2.38%)
Jan 08, 2020 41.48 42.41 41.12 42.34 1,722,587 +0.89(+2.14%)
Jan 07, 2020 41.32 41.57 40.92 41.45 778,416 +0.04(+0.11%)
Jan 06, 2020 40.66 41.44 40.32 41.40 1,579,418 +0.23(+0.57%)
Jan 03, 2020 41.03 41.24 40.79 41.17 1,179,605 -0.30(-0.73%)
Jan 02, 2020 41.62 41.84 41.31 41.47 1,581,689 -0.04(-0.10%)
Dec 31, 2019 41.37 41.64 41.17 41.52 1,402,081 +0.01(+0.02%)
Dec 30, 2019 41.86 41.94 41.26 41.51 1,035,531 -0.32(-0.77%)
Dec 27, 2019 41.69 42.07 41.67 41.83 697,880 +0.17(+0.40%)
Dec 26, 2019 41.60 41.77 41.30 41.67 687,302 +0.16(+0.38%)
Dec 24, 2019 41.16 41.63 41.02 41.51 374,623 +0.34(+0.82%)
Dec 23, 2019 42.04 42.17 41.17 41.17 2,605,260 -0.82(-1.95%)
Dec 20, 2019 41.64 42.47 41.39 41.99 14,286,613 +0.46(+1.11%)
Dec 19, 2019 40.84 42.01 40.73 41.53 2,747,153 +0.79(+1.94%)
Dec 18, 2019 40.44 40.95 40.13 40.73 2,183,831 +0.37(+0.91%)
Dec 17, 2019 40.46 40.73 40.09 40.37 3,149,845 -0.08(-0.19%)
Dec 16, 2019 38.90 40.81 38.85 40.45 6,292,193 +1.80(+4.66%)
Dec 13, 2019 38.69 38.73 38.01 38.65 1,005,049 -0.05(-0.13%)
Dec 12, 2019 38.58 39.17 38.24 38.70 1,314,728 -0.43(-1.09%)
Dec 11, 2019 38.64 39.30 38.59 39.12 2,078,046 +0.58(+1.51%)
Dec 10, 2019 38.12 38.81 38.02 38.54 2,410,520 +0.40(+1.05%)
Dec 09, 2019 38.74 38.97 37.99 38.14 1,943,232 -0.71(-1.84%)
Dec 06, 2019 39.10 39.40 38.78 38.85 3,023,536 +0.10(+0.25%)
Dec 05, 2019 38.25 38.81 38.08 38.76 2,656,030 +0.70(+1.83%)
Dec 04, 2019 37.77 38.44 37.59 38.06 1,409,232 +0.80(+2.15%)
Dec 03, 2019 37.15 37.31 36.55 37.26 2,448,948 -0.23(-0.60%)
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.