Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.87 53.76 52.37 53.14 2,778,860 -0.26(-0.49%)
Oct 28, 2022 51.86 53.42 51.39 53.40 2,531,440 +1.29(+2.47%)
Oct 27, 2022 52.31 53.00 51.94 52.12 2,749,372 +0.14(+0.28%)
Oct 26, 2022 51.92 53.33 51.74 51.97 1,779,449 -0.16(-0.31%)
Oct 25, 2022 49.74 52.22 49.74 52.14 2,312,844 +2.48(+4.99%)
Oct 24, 2022 49.45 49.97 48.36 49.66 2,359,896 +0.51(+1.04%)
Oct 21, 2022 47.24 49.20 46.68 49.15 2,082,775 +1.97(+4.17%)
Oct 20, 2022 47.44 48.95 46.84 47.18 1,915,144 -0.30(-0.63%)
Oct 19, 2022 47.79 48.14 47.07 47.48 1,841,631 -0.76(-1.57%)
Oct 18, 2022 48.22 49.32 47.63 48.24 1,692,706 +1.28(+2.72%)
Oct 17, 2022 46.81 47.50 46.51 46.96 2,358,527 +1.50(+3.29%)
Oct 14, 2022 47.24 47.60 45.39 45.46 2,223,264 -1.15(-2.47%)
Oct 13, 2022 45.16 47.79 43.79 46.62 5,641,805 +0.25(+0.54%)
Oct 12, 2022 45.49 46.55 44.81 46.37 2,230,708 +0.60(+1.30%)
Oct 11, 2022 46.56 46.74 45.33 45.77 3,033,512 -0.84(-1.79%)
Oct 10, 2022 47.33 47.79 45.96 46.61 1,742,546 -0.21(-0.45%)
Oct 07, 2022 48.33 48.52 46.30 46.82 2,427,495 -2.15(-4.39%)
Oct 06, 2022 49.21 50.16 48.70 48.97 1,546,936 -0.60(-1.20%)
Oct 05, 2022 48.71 49.89 48.34 49.56 1,979,610 -0.29(-0.58%)
Oct 04, 2022 48.15 50.00 47.63 49.85 2,755,525 +2.88(+6.13%)
Oct 03, 2022 45.52 47.37 44.73 46.97 3,710,455 +2.33(+5.23%)
Sep 30, 2022 45.74 46.19 44.57 44.64 3,137,008 -1.08(-2.37%)
Sep 29, 2022 47.16 47.18 45.06 45.72 2,492,942 -2.32(-4.84%)
Sep 28, 2022 46.97 48.36 46.52 48.05 2,160,282 +1.15(+2.46%)
Sep 27, 2022 47.67 48.10 46.27 46.89 1,922,865 -0.02(-0.04%)
Sep 26, 2022 47.20 48.40 46.19 46.91 2,519,045 -0.70(-1.47%)
Sep 23, 2022 48.60 48.88 46.87 47.61 4,457,451 -1.83(-3.71%)
Sep 22, 2022 50.57 50.70 48.93 49.45 2,138,200 -1.10(-2.18%)
Sep 21, 2022 52.11 52.65 50.55 50.55 1,901,053 -1.15(-2.23%)
Sep 20, 2022 52.68 53.06 51.33 51.70 2,562,379 -1.53(-2.87%)
Sep 19, 2022 51.91 53.90 51.91 53.23 3,933,562 +0.61(+1.17%)
Sep 16, 2022 53.55 53.91 52.25 52.62 11,563,673 -2.25(-4.09%)
Sep 15, 2022 54.72 55.89 54.68 54.86 2,304,645 -0.26(-0.47%)
Sep 14, 2022 54.57 55.51 54.28 55.12 2,458,753 +0.73(+1.34%)
Sep 13, 2022 54.83 55.17 54.09 54.39 2,157,753 -2.19(-3.87%)
Sep 12, 2022 56.16 56.92 56.00 56.58 1,499,082 +0.80(+1.43%)
Sep 09, 2022 55.01 56.01 54.95 55.78 1,830,392 +1.20(+2.20%)
Sep 08, 2022 53.82 54.66 53.40 54.58 2,370,190 +0.12(+0.21%)
Sep 07, 2022 53.17 54.66 52.61 54.47 3,092,490 +1.08(+2.01%)
Sep 06, 2022 53.05 53.73 52.02 53.39 2,690,472 +0.60(+1.13%)
Sep 02, 2022 53.76 54.44 52.53 52.80 1,676,204 +0.16(+0.31%)
Sep 01, 2022 52.74 53.10 51.34 52.63 2,828,071 -0.72(-1.35%)
Aug 31, 2022 53.83 54.34 53.09 53.35 1,913,190 +0.60(+1.15%)
Aug 30, 2022 53.73 54.12 52.43 52.75 2,628,157 -0.69(-1.29%)
Aug 29, 2022 53.65 53.65 52.72 53.44 2,300,628 -0.67(-1.24%)
Aug 26, 2022 57.80 57.90 54.10 54.11 2,501,619 -3.78(-6.53%)
Aug 25, 2022 57.02 57.95 56.86 57.90 1,830,070 +1.30(+2.29%)
Aug 24, 2022 55.72 56.84 55.70 56.60 2,514,134 +0.84(+1.50%)
Aug 23, 2022 55.08 56.14 54.95 55.76 1,513,944 +0.97(+1.77%)
Aug 22, 2022 54.69 55.28 54.22 54.79 2,292,896 -1.01(-1.81%)
Aug 19, 2022 56.44 56.44 55.29 55.80 2,070,864 -1.36(-2.38%)
Aug 18, 2022 56.93 57.52 56.76 57.17 2,634,306 +0.30(+0.52%)
Aug 17, 2022 57.18 57.52 56.58 56.87 1,740,465 -1.05(-1.81%)
Aug 16, 2022 58.25 58.53 57.39 57.91 1,629,605 -0.72(-1.22%)
Aug 15, 2022 57.70 58.87 57.52 58.63 2,066,982 +0.46(+0.79%)
Aug 12, 2022 58.61 58.79 57.88 58.17 2,866,498 +0.10(+0.18%)
Aug 11, 2022 57.22 58.93 57.09 58.07 3,193,320 +0.86(+1.50%)
Aug 10, 2022 56.15 57.51 55.87 57.21 1,964,554 +1.99(+3.61%)
Aug 09, 2022 54.45 55.31 53.93 55.22 2,072,323 +0.46(+0.84%)
Aug 08, 2022 55.19 55.76 54.63 54.76 3,400,967 -0.10(-0.19%)
Aug 05, 2022 54.52 55.87 54.13 54.86 1,850,410 -0.44(-0.79%)
Aug 04, 2022 54.05 56.38 52.16 55.30 3,204,650 +0.72(+1.33%)
Aug 03, 2022 54.38 55.09 53.80 54.58 2,749,325 +0.78(+1.45%)
Aug 02, 2022 53.78 54.67 53.16 53.79 2,211,196 -0.68(-1.24%)
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.