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 (%)
Dec 31, 2021 68.62 69.07 67.34 68.14 5,196,416 -0.57(-0.84%)
Dec 30, 2021 68.78 69.53 68.64 68.71 1,758,838 +0.23(+0.33%)
Dec 29, 2021 68.71 69.17 68.07 68.49 1,440,013 -0.63(-0.91%)
Dec 28, 2021 69.63 70.92 69.03 69.12 1,750,904 -0.52(-0.74%)
Dec 27, 2021 70.14 70.47 69.35 69.63 2,011,005 -0.24(-0.34%)
Dec 23, 2021 68.24 70.26 68.24 69.87 1,872,070 +1.88(+2.77%)
Dec 22, 2021 67.50 68.21 67.03 67.99 2,437,270 +0.35(+0.51%)
Dec 21, 2021 65.12 68.28 65.12 67.64 5,540,074 +3.12(+4.84%)
Dec 20, 2021 64.88 65.29 63.66 64.52 3,696,929 -1.66(-2.50%)
Dec 17, 2021 65.53 67.03 64.66 66.17 9,191,107 +0.51(+0.77%)
Dec 16, 2021 67.02 67.40 64.46 65.66 5,661,083 -0.34(-0.51%)
Dec 15, 2021 64.55 66.28 63.68 66.00 4,020,393 +1.53(+2.38%)
Dec 14, 2021 64.91 66.51 64.21 64.47 3,484,657 -1.02(-1.55%)
Dec 13, 2021 65.38 66.03 64.96 65.48 3,349,468 -0.04(-0.06%)
Dec 10, 2021 66.92 67.92 65.52 65.52 5,698,375 -0.79(-1.19%)
Dec 09, 2021 66.79 68.24 66.31 66.31 3,709,054 -0.53(-0.79%)
Dec 08, 2021 66.26 67.87 66.26 66.84 4,497,872 +0.06(+0.08%)
Dec 07, 2021 67.44 68.34 66.15 66.78 6,464,716 +0.79(+1.20%)
Dec 06, 2021 66.68 67.28 65.55 65.99 5,916,920 +0.04(+0.06%)
Dec 03, 2021 67.82 68.34 64.57 65.96 4,068,840 -1.59(-2.35%)
Dec 02, 2021 67.53 68.94 66.99 67.55 4,673,411 +1.08(+1.63%)
Dec 01, 2021 68.12 70.19 66.41 66.46 3,417,429 -0.12(-0.18%)
Nov 30, 2021 68.43 68.91 66.20 66.59 4,163,028 -2.42(-3.50%)
Nov 29, 2021 68.97 69.55 67.87 69.00 2,908,917 +1.51(+2.24%)
Nov 26, 2021 67.73 68.24 66.65 67.49 1,754,668 -2.08(-2.99%)
Nov 24, 2021 68.78 70.12 68.21 69.57 2,654,169 +0.13(+0.19%)
Nov 23, 2021 70.95 71.22 69.36 69.44 2,651,356 -1.92(-2.69%)
Nov 22, 2021 71.13 73.27 70.83 71.36 3,342,760 +0.85(+1.20%)
Nov 19, 2021 71.01 71.10 69.71 70.51 1,727,845 -0.42(-0.60%)
Nov 18, 2021 70.63 71.23 70.94 70.93 2,453,910 +0.38(+0.53%)
Nov 17, 2021 70.90 71.13 70.09 70.56 1,219,295 -0.27(-0.38%)
Nov 16, 2021 71.01 71.34 70.52 70.83 1,599,057 -0.29(-0.41%)
Nov 15, 2021 70.18 71.42 69.88 71.12 1,656,378 +1.04(+1.48%)
Nov 12, 2021 69.97 70.40 69.42 70.08 1,544,616 +0.07(+0.09%)
Nov 11, 2021 69.91 70.39 69.42 70.01 1,851,801 +0.86(+1.24%)
Nov 10, 2021 70.56 69.07 69.15 2,590,325 -2.14(-3.00%)
Nov 09, 2021 71.66 72.13 71.08 71.29 2,011,929 -0.70(-0.97%)
Nov 08, 2021 71.95 72.99 71.42 71.99 1,676,371 +0.09(+0.13%)
Nov 05, 2021 73.43 73.61 71.56 71.90 3,100,049 -0.33(-0.45%)
Nov 04, 2021 72.89 73.23 71.06 72.23 2,669,837 -0.64(-0.87%)
Nov 03, 2021 71.99 73.35 71.42 72.86 3,262,806 +1.45(+2.03%)
Nov 02, 2021 70.94 71.92 69.38 71.42 3,089,928 +0.08(+0.12%)
Nov 01, 2021 72.54 71.93 70.62 71.33 4,135,318 -0.58(-0.81%)
Oct 29, 2021 72.70 72.93 71.29 71.91 4,908,496 -1.29(-1.76%)
Oct 28, 2021 72.49 73.75 72.49 73.20 2,494,459 +0.80(+1.11%)
Oct 27, 2021 74.66 74.74 71.70 72.40 3,042,258 -2.14(-2.87%)
Oct 26, 2021 75.33 74.54 4,163,585 -0.19(-0.25%)
Oct 25, 2021 74.50 75.54 73.89 74.72 4,266,104 +0.22(+0.30%)
Oct 22, 2021 72.57 74.86 71.71 74.50 5,301,201 +2.27(+3.14%)
Oct 21, 2021 70.05 72.39 69.62 72.23 4,310,074 +2.79(+4.02%)
Oct 20, 2021 68.22 70.06 68.03 69.43 5,190,851 +1.05(+1.53%)
Oct 19, 2021 65.21 70.22 64.25 68.39 9,510,640 +4.56(+7.14%)
Oct 18, 2021 63.27 64.01 62.70 63.83 2,944,563 +0.82(+1.31%)
Oct 15, 2021 64.29 64.29 62.62 63.00 2,375,134 -0.36(-0.56%)
Oct 14, 2021 62.49 63.66 62.28 63.36 1,926,469 +1.64(+2.67%)
Oct 13, 2021 61.77 62.29 61.10 61.71 1,744,089 +0.12(+0.20%)
Oct 12, 2021 61.21 61.96 60.74 61.59 1,684,158 +0.46(+0.75%)
Oct 11, 2021 61.38 62.43 61.13 61.14 1,855,878 +0.06(+0.09%)
Oct 08, 2021 59.50 61.45 59.33 61.08 1,666,787 +1.65(+2.78%)
Oct 07, 2021 58.97 60.20 58.57 59.43 2,516,348 +0.92(+1.57%)
Oct 06, 2021 56.85 58.51 55.58 58.51 2,037,700 +0.99(+1.72%)
Oct 05, 2021 55.39 57.81 55.11 57.52 2,682,971 +2.58(+4.69%)
Oct 04, 2021 57.43 58.19 54.80 54.94 3,842,342 -2.88(-4.98%)
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.