Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.30 35.43 34.08 35.12 2,506,645 +0.14(+0.39%)
Oct 30, 2019 35.24 35.55 34.73 34.98 2,503,096 -0.19(-0.53%)
Oct 29, 2019 34.98 35.66 34.98 35.17 1,201,052 -0.03(-0.07%)
Oct 28, 2019 35.31 35.55 34.13 35.20 3,120,047 +0.03(+0.10%)
Oct 25, 2019 35.10 35.43 34.80 35.16 1,217,158 +0.04(+0.12%)
Oct 24, 2019 35.23 35.88 34.85 35.12 3,041,699 -0.10(-0.29%)
Oct 23, 2019 34.03 35.34 34.03 35.22 2,898,170 +1.25(+3.67%)
Oct 22, 2019 34.23 34.50 33.95 33.98 1,052,923 -0.13(-0.38%)
Oct 21, 2019 34.21 34.44 33.90 34.10 2,377,278 +0.00(+0.00%)
Oct 18, 2019 34.07 34.25 33.82 34.10 1,153,048 -0.05(-0.15%)
Oct 17, 2019 33.80 34.29 33.68 34.15 1,263,528 +0.49(+1.47%)
Oct 16, 2019 33.62 33.72 33.05 33.66 1,335,173 +0.04(+0.13%)
Oct 15, 2019 33.16 33.75 33.13 33.62 1,663,390 +0.62(+1.89%)
Oct 14, 2019 32.93 33.19 32.64 32.99 6,385,832 -0.04(-0.13%)
Oct 11, 2019 33.70 33.99 33.03 33.04 1,940,070 -0.18(-0.54%)
Oct 10, 2019 32.94 33.31 32.88 33.22 1,161,171 +0.20(+0.62%)
Oct 09, 2019 32.52 33.19 31.74 33.01 1,465,203 +0.72(+2.22%)
Oct 08, 2019 32.18 32.77 31.89 32.29 2,760,798 -0.12(-0.37%)
Oct 07, 2019 32.00 32.73 31.75 32.41 2,799,761 +0.34(+1.06%)
Oct 04, 2019 31.55 32.53 31.55 32.07 3,291,192 +0.61(+1.93%)
Oct 03, 2019 30.41 32.15 30.35 31.47 4,084,379 +1.00(+3.28%)
Oct 02, 2019 31.37 31.56 29.86 30.47 3,848,941 -1.17(-3.69%)
Oct 01, 2019 32.58 32.76 31.56 31.64 1,989,213 -0.63(-1.96%)
Sep 30, 2019 33.18 33.22 32.25 32.27 2,493,644 -0.90(-2.73%)
Sep 27, 2019 34.71 34.89 32.83 33.17 3,787,080 -1.42(-4.12%)
Sep 26, 2019 34.38 34.67 34.19 34.60 1,748,183 +0.16(+0.47%)
Sep 25, 2019 34.05 34.65 33.74 34.44 2,173,379 +0.14(+0.40%)
Sep 24, 2019 34.26 35.02 34.04 34.30 6,229,993 +0.06(+0.17%)
Sep 23, 2019 33.94 34.32 33.61 34.24 5,019,071 +0.06(+0.17%)
Sep 20, 2019 34.85 35.20 33.92 34.18 8,031,138 -0.70(-2.01%)
Sep 19, 2019 34.73 35.04 34.66 34.88 6,445,993 +0.15(+0.44%)
Sep 18, 2019 34.56 35.05 34.15 34.73 5,728,005 +0.06(+0.17%)
Sep 17, 2019 34.54 34.99 34.41 34.67 2,186,882 +0.06(+0.17%)
Sep 16, 2019 34.08 34.80 33.77 34.61 3,236,595 +0.32(+0.95%)
Sep 13, 2019 34.85 34.86 34.13 34.28 2,655,597 -0.34(-0.99%)
Sep 12, 2019 34.86 35.42 34.31 34.62 3,893,383 +0.24(+0.69%)
Sep 11, 2019 33.96 34.57 33.83 34.38 4,642,247 +0.49(+1.43%)
Sep 10, 2019 34.81 35.66 33.63 33.90 3,960,676 -1.05(-3.00%)
Sep 09, 2019 34.80 35.02 34.21 34.95 5,236,964 +0.24(+0.69%)
Sep 06, 2019 34.94 34.96 34.10 34.71 7,609,205 -0.23(-0.66%)
Sep 05, 2019 34.55 35.25 33.71 34.94 16,284,145 +1.78(+5.38%)
Sep 04, 2019 32.01 33.35 31.95 33.16 4,356,740 +1.67(+5.31%)
Sep 03, 2019 31.92 32.12 30.64 31.48 2,371,809 -0.71(-2.20%)
Aug 30, 2019 32.26 32.52 31.77 32.19 1,039,712 +0.25(+0.77%)
Aug 29, 2019 31.87 32.50 31.78 31.94 1,602,425 +0.28(+0.89%)
Aug 28, 2019 31.13 31.82 30.95 31.66 1,674,320 +0.44(+1.39%)
Aug 27, 2019 31.11 31.71 31.02 31.23 2,534,978 +0.26(+0.85%)
Aug 26, 2019 31.01 31.13 30.42 30.96 2,197,547 +0.46(+1.51%)
Aug 23, 2019 31.11 31.32 30.36 30.50 2,443,811 -0.69(-2.22%)
Aug 22, 2019 30.55 31.77 30.51 31.19 3,984,649 +0.86(+2.84%)
Aug 21, 2019 29.95 30.56 29.76 30.33 2,630,325 +0.64(+2.16%)
Aug 20, 2019 28.77 29.87 28.58 29.69 3,610,470 +0.97(+3.39%)
Aug 19, 2019 28.16 29.43 28.15 28.72 4,681,182 +1.42(+5.19%)
Aug 16, 2019 26.72 27.81 26.69 27.30 1,910,534 +0.76(+2.86%)
Aug 15, 2019 27.03 27.27 26.49 26.54 1,749,793 -0.44(-1.61%)
Aug 14, 2019 27.63 27.73 26.70 26.98 2,286,541 -1.23(-4.38%)
Aug 13, 2019 27.63 28.93 27.52 28.21 1,862,324 +0.44(+1.57%)
Aug 12, 2019 27.32 27.81 26.95 27.78 944,437 +0.19(+0.70%)
Aug 09, 2019 28.56 28.56 27.28 27.58 1,728,467 -0.97(-3.41%)
Aug 08, 2019 28.57 29.35 28.21 28.56 2,722,775 +0.10(+0.35%)
Aug 07, 2019 27.26 28.62 26.68 28.46 2,359,005 +0.52(+1.86%)
Aug 06, 2019 26.69 28.08 26.69 27.94 2,360,009 +1.54(+5.82%)
Aug 05, 2019 26.37 26.55 25.25 26.40 2,551,180 -0.08(-0.32%)
Aug 02, 2019 26.62 26.62 25.63 26.48 2,466,144 -0.10(-0.38%)
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.