Apollo Global Management Llc C (NY: APO )

46.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 45.59 46.60 45.32 46.30 1,152,825 +1.58(+3.53%)
Sep 25, 2020 42.80 44.93 42.75 44.72 1,593,000 +1.87(+4.36%)
Sep 24, 2020 43.70 43.85 42.19 42.85 1,674,031 -1.08(-2.46%)
Sep 23, 2020 44.34 45.15 43.93 43.93 744,994 -0.40(-0.90%)
Sep 22, 2020 43.90 44.49 43.03 44.33 1,435,058 +0.63(+1.44%)
Sep 21, 2020 43.51 44.25 42.78 43.70 1,528,111 -0.97(-2.17%)
Sep 18, 2020 44.81 45.06 44.44 44.67 2,158,900 +0.20(+0.45%)
Sep 17, 2020 44.70 45.00 43.56 44.47 1,371,617 -1.06(-2.33%)
Sep 16, 2020 45.55 46.49 45.21 45.53 1,097,162 +0.18(+0.40%)
Sep 15, 2020 45.74 46.19 44.92 45.35 923,441 -0.07(-0.15%)
Sep 14, 2020 44.82 45.60 44.64 45.42 2,004,183 +0.69(+1.54%)
Sep 11, 2020 45.31 45.75 44.65 44.73 935,500 -0.28(-0.62%)
Sep 10, 2020 45.61 46.32 44.99 45.01 756,966 -0.32(-0.71%)
Sep 09, 2020 45.00 45.75 44.12 45.33 772,509 +0.69(+1.55%)
Sep 08, 2020 45.29 45.56 44.05 44.64 1,318,574 -1.97(-4.23%)
Sep 04, 2020 46.90 47.31 45.47 46.61 704,100 +0.20(+0.43%)
Sep 03, 2020 48.14 48.33 46.13 46.41 1,534,811 -2.06(-4.25%)
Sep 02, 2020 48.24 48.63 47.25 48.47 1,062,675 +0.30(+0.62%)
Sep 01, 2020 47.06 48.23 46.81 48.17 1,090,494 +1.30(+2.77%)
Aug 31, 2020 46.60 47.40 46.60 46.87 790,828 +0.28(+0.60%)
Aug 28, 2020 47.51 47.60 45.80 46.59 968,700 -0.71(-1.50%)
Aug 27, 2020 46.89 47.72 46.86 47.30 908,337 +0.40(+0.85%)
Aug 26, 2020 45.82 47.43 45.75 46.90 1,035,692 +1.21(+2.65%)
Aug 25, 2020 45.74 45.87 44.94 45.69 1,614,150 +0.13(+0.29%)
Aug 24, 2020 47.07 47.07 45.15 45.56 2,183,969 -1.47(-3.13%)
Aug 21, 2020 46.66 47.43 46.66 47.03 547,500 +0.38(+0.81%)
Aug 20, 2020 47.46 47.57 46.40 46.65 945,468 -1.04(-2.18%)
Aug 19, 2020 48.18 48.52 47.66 47.69 804,849 -0.21(-0.44%)
Aug 18, 2020 48.83 48.85 47.85 47.90 839,768 -0.64(-1.32%)
Aug 17, 2020 47.79 48.80 47.47 48.54 1,298,734 +0.67(+1.40%)
Aug 14, 2020 48.37 48.55 47.79 47.87 1,041,400 -0.62(-1.28%)
Aug 13, 2020 47.96 48.93 47.96 48.49 894,097 +0.39(+0.81%)
Aug 12, 2020 48.18 49.45 47.94 48.10 909,417 +0.33(+0.69%)
Aug 11, 2020 49.23 49.35 47.43 47.77 1,747,523 -1.00(-2.05%)
Aug 10, 2020 48.78 49.22 48.27 48.77 1,003,100 -0.01(-0.02%)
Aug 07, 2020 48.25 49.29 48.25 48.78 1,121,900 +0.20(+0.41%)
Aug 06, 2020 49.24 49.86 48.07 48.58 983,602 -0.81(-1.64%)
Aug 05, 2020 49.24 50.09 49.24 49.39 870,676 +0.33(+0.67%)
Aug 04, 2020 49.33 49.63 48.27 49.06 1,358,698 -0.60(-1.21%)
Aug 03, 2020 49.29 50.08 48.52 49.66 1,896,951 +0.56(+1.14%)
Jul 31, 2020 50.44 51.03 48.15 49.10 2,482,600 -1.44(-2.85%)
Jul 30, 2020 53.63 53.89 50.12 50.54 1,667,703 -3.49(-6.46%)
Jul 29, 2020 52.47 54.17 52.33 54.03 905,421 +1.90(+3.64%)
Jul 28, 2020 51.77 52.88 51.59 52.13 626,092 +0.00(+0.00%)
Jul 27, 2020 52.00 52.15 51.24 52.13 717,395 +0.11(+0.21%)
Jul 24, 2020 52.46 52.57 51.69 52.02 394,500 -0.58(-1.10%)
Jul 23, 2020 53.09 54.26 52.27 52.60 802,283 -0.59(-1.11%)
Jul 22, 2020 53.06 53.98 52.87 53.19 517,191 -0.26(-0.49%)
Jul 21, 2020 52.00 53.49 51.65 53.45 1,383,724 +1.83(+3.55%)
Jul 20, 2020 51.79 51.98 51.06 51.62 1,192,877 -0.20(-0.39%)
Jul 17, 2020 51.42 52.07 51.08 51.82 590,300 +0.60(+1.17%)
Jul 16, 2020 51.60 51.72 50.22 51.22 797,953 -0.63(-1.22%)
Jul 15, 2020 51.51 52.07 51.03 51.85 1,047,568 +1.14(+2.25%)
Jul 14, 2020 49.19 50.77 48.98 50.71 845,984 +1.51(+3.07%)
Jul 13, 2020 50.52 51.12 49.13 49.20 1,075,132 -0.89(-1.78%)
Jul 10, 2020 50.05 50.14 48.80 50.09 871,200 +0.19(+0.38%)
Jul 09, 2020 50.21 50.21 47.30 49.90 2,462,030 -0.45(-0.89%)
Jul 08, 2020 49.06 50.42 49.06 50.35 1,372,626 +1.33(+2.71%)
Jul 07, 2020 49.64 50.09 48.93 49.02 1,164,222 -1.12(-2.23%)
Jul 06, 2020 51.20 51.60 50.04 50.14 944,297 +0.23(+0.46%)
Jul 02, 2020 51.12 51.30 49.27 49.91 2,181,900 -0.25(-0.50%)
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.