Apollo Asset Management Inc (NY: APO )

124.53 -0.60 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.29 35.43 34.07 35.11 2,507,170 +0.14(+0.39%)
Oct 30, 2019 35.23 35.55 34.72 34.97 2,503,621 -0.19(-0.53%)
Oct 29, 2019 34.97 35.65 34.97 35.16 1,201,304 -0.03(-0.07%)
Oct 28, 2019 35.31 35.54 34.12 35.19 3,120,701 +0.03(+0.10%)
Oct 25, 2019 35.09 35.43 34.80 35.15 1,217,414 +0.04(+0.12%)
Oct 24, 2019 35.22 35.88 34.85 35.11 3,042,337 -0.10(-0.29%)
Oct 23, 2019 34.02 35.33 34.02 35.21 2,898,778 +1.25(+3.67%)
Oct 22, 2019 34.22 34.50 33.94 33.97 1,053,144 -0.13(-0.38%)
Oct 21, 2019 34.20 34.43 33.89 34.10 2,377,776 +0.00(+0.00%)
Oct 18, 2019 34.06 34.24 33.81 34.10 1,153,290 -0.05(-0.15%)
Oct 17, 2019 33.80 34.28 33.67 34.15 1,263,793 +0.49(+1.47%)
Oct 16, 2019 33.61 33.71 33.04 33.65 1,335,453 +0.04(+0.13%)
Oct 15, 2019 33.16 33.74 33.12 33.61 1,663,739 +0.62(+1.89%)
Oct 14, 2019 32.93 33.18 32.64 32.99 6,387,172 -0.04(-0.13%)
Oct 11, 2019 33.70 33.98 33.02 33.03 1,940,477 -0.18(-0.54%)
Oct 10, 2019 32.94 33.30 32.88 33.21 1,161,415 +0.20(+0.62%)
Oct 09, 2019 32.51 33.18 31.73 33.00 1,465,511 +0.72(+2.22%)
Oct 08, 2019 32.18 32.77 31.89 32.29 2,761,377 -0.12(-0.37%)
Oct 07, 2019 31.99 32.72 31.74 32.41 2,800,349 +0.34(+1.06%)
Oct 04, 2019 31.55 32.52 31.55 32.07 3,291,883 +0.61(+1.93%)
Oct 03, 2019 30.40 32.14 30.34 31.46 4,085,236 +1.00(+3.28%)
Oct 02, 2019 31.37 31.55 29.86 30.46 3,849,749 -1.17(-3.69%)
Oct 01, 2019 32.58 32.76 31.55 31.63 1,989,631 -0.63(-1.96%)
Sep 30, 2019 33.17 33.22 32.24 32.26 2,494,168 -0.90(-2.73%)
Sep 27, 2019 34.70 34.88 32.82 33.17 3,787,875 -1.42(-4.12%)
Sep 26, 2019 34.38 34.67 34.18 34.59 1,748,550 +0.16(+0.47%)
Sep 25, 2019 34.04 34.64 33.73 34.43 2,173,835 +0.14(+0.40%)
Sep 24, 2019 34.25 35.01 34.04 34.29 6,231,301 +0.06(+0.17%)
Sep 23, 2019 33.93 34.32 33.60 34.23 5,020,124 +0.06(+0.17%)
Sep 20, 2019 34.85 35.19 33.92 34.17 8,032,823 -0.70(-2.01%)
Sep 19, 2019 34.73 35.03 34.65 34.87 6,447,345 +0.15(+0.44%)
Sep 18, 2019 34.55 35.04 34.15 34.72 5,729,207 +0.06(+0.17%)
Sep 17, 2019 34.53 34.98 34.40 34.66 2,187,340 +0.06(+0.17%)
Sep 16, 2019 34.07 34.80 33.76 34.60 3,237,274 +0.32(+0.95%)
Sep 13, 2019 34.85 34.86 34.12 34.28 2,656,155 -0.34(-0.99%)
Sep 12, 2019 34.86 35.41 34.30 34.62 3,894,200 +0.24(+0.69%)
Sep 11, 2019 33.95 34.57 33.82 34.38 4,643,221 +0.49(+1.43%)
Sep 10, 2019 34.80 35.65 33.63 33.89 3,961,507 -1.05(-3.00%)
Sep 09, 2019 34.80 35.02 34.21 34.94 5,238,063 +0.24(+0.69%)
Sep 06, 2019 34.93 34.96 34.10 34.70 7,610,801 -0.23(-0.66%)
Sep 05, 2019 34.54 35.24 33.70 34.93 16,287,562 +1.78(+5.38%)
Sep 04, 2019 32.01 33.35 31.95 33.15 4,357,654 +1.67(+5.31%)
Sep 03, 2019 31.91 32.12 30.63 31.48 2,372,307 -0.71(-2.20%)
Aug 30, 2019 32.25 32.52 31.76 32.19 1,039,930 +0.25(+0.77%)
Aug 29, 2019 31.86 32.49 31.77 31.94 1,602,761 +0.28(+0.89%)
Aug 28, 2019 31.12 31.82 30.95 31.66 1,674,671 +0.43(+1.39%)
Aug 27, 2019 31.10 31.70 31.02 31.22 2,535,510 +0.26(+0.85%)
Aug 26, 2019 31.01 31.13 30.41 30.96 2,198,008 +0.46(+1.51%)
Aug 23, 2019 31.10 31.32 30.35 30.50 2,444,323 -0.69(-2.22%)
Aug 22, 2019 30.54 31.77 30.50 31.19 3,985,485 +0.86(+2.84%)
Aug 21, 2019 29.94 30.56 29.75 30.33 2,630,877 +0.64(+2.16%)
Aug 20, 2019 28.76 29.86 28.58 29.69 3,611,227 +0.97(+3.39%)
Aug 19, 2019 28.15 29.42 28.14 28.71 4,682,164 +1.42(+5.19%)
Aug 16, 2019 26.72 27.80 26.69 27.30 1,910,935 +0.76(+2.86%)
Aug 15, 2019 27.02 27.26 26.49 26.54 1,750,160 -0.43(-1.61%)
Aug 14, 2019 27.62 27.73 26.70 26.97 2,287,020 -1.23(-4.38%)
Aug 13, 2019 27.62 28.92 27.52 28.21 1,862,715 +0.44(+1.57%)
Aug 12, 2019 27.32 27.80 26.94 27.77 944,635 +0.19(+0.70%)
Aug 09, 2019 28.55 28.55 27.28 27.58 1,728,830 -0.97(-3.41%)
Aug 08, 2019 28.56 29.34 28.21 28.55 2,723,346 +0.10(+0.35%)
Aug 07, 2019 27.25 28.61 26.68 28.45 2,359,499 +0.52(+1.86%)
Aug 06, 2019 26.69 28.07 26.69 27.93 2,360,504 +1.54(+5.82%)
Aug 05, 2019 26.37 26.54 25.24 26.39 2,551,715 -0.08(-0.32%)
Aug 02, 2019 26.61 26.61 25.62 26.48 2,466,661 -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.