Skip to main content

Apollo Asset Management Inc (NY: APO )

112.61 -0.97 (-0.85%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 57.88 57.92 55.14 55.41 5,344,190 -2.58(-4.44%)
May 27, 2022 56.49 58.16 56.33 57.99 2,669,474 +2.12(+3.80%)
May 26, 2022 53.90 56.01 53.43 55.86 4,276,016 +2.24(+4.18%)
May 25, 2022 51.04 53.82 50.63 53.62 4,362,341 +2.11(+4.11%)
May 24, 2022 51.92 52.36 50.32 51.51 3,086,532 -1.58(-2.97%)
May 23, 2022 52.95 53.47 52.13 53.08 3,373,586 +0.71(+1.36%)
May 20, 2022 52.29 53.07 50.98 52.37 3,442,570 +0.51(+0.98%)
May 19, 2022 51.67 53.01 51.46 51.86 4,047,122 -0.37(-0.72%)
May 18, 2022 51.73 53.11 51.62 52.24 3,084,209 -0.44(-0.84%)
May 17, 2022 52.44 53.28 51.67 52.68 2,351,457 +1.62(+3.18%)
May 16, 2022 51.58 51.89 50.61 51.05 2,677,276 -0.66(-1.27%)
May 13, 2022 50.54 52.44 50.49 51.71 4,554,874 +2.51(+5.10%)
May 12, 2022 48.66 49.38 47.40 49.20 4,210,586 +0.53(+1.10%)
May 11, 2022 47.85 50.34 47.30 48.67 4,954,250 +0.54(+1.13%)
May 10, 2022 48.72 49.40 46.92 48.13 3,891,203 +0.85(+1.80%)
May 09, 2022 49.69 50.43 46.96 47.28 4,332,227 -3.20(-6.33%)
May 06, 2022 50.83 51.73 49.74 50.47 5,699,371 -0.45(-0.88%)
May 05, 2022 52.49 53.87 50.25 50.92 5,528,416 -0.28(-0.54%)
May 04, 2022 49.38 51.42 48.14 51.20 4,426,790 +1.84(+3.73%)
May 03, 2022 49.63 50.57 49.13 49.36 4,129,791 -0.18(-0.37%)
May 02, 2022 47.51 49.62 47.36 49.54 4,149,098 +2.06(+4.34%)
Apr 29, 2022 49.37 50.89 47.40 47.48 2,818,038 -2.43(-4.87%)
Apr 28, 2022 48.80 50.42 47.72 49.91 3,184,588 +1.33(+2.73%)
Apr 27, 2022 48.70 49.79 48.06 48.58 2,739,867 -0.22(-0.45%)
Apr 26, 2022 51.68 52.30 48.64 48.80 3,747,401 -3.09(-5.96%)
Apr 25, 2022 50.96 51.97 49.95 51.89 3,706,793 +0.44(+0.85%)
Apr 22, 2022 53.35 53.51 51.31 51.46 2,341,020 -2.13(-3.97%)
Apr 21, 2022 57.52 58.32 53.31 53.58 2,731,455 -2.86(-5.07%)
Apr 20, 2022 56.12 57.14 55.83 56.45 2,145,874 +0.54(+0.97%)
Apr 19, 2022 54.16 56.10 54.16 55.90 1,704,227 +1.75(+3.22%)
Apr 18, 2022 54.61 54.73 53.66 54.16 2,171,951 -0.70(-1.27%)
Apr 14, 2022 55.24 55.80 54.63 54.85 2,425,748 -0.25(-0.45%)
Apr 13, 2022 53.95 55.20 53.17 55.10 2,928,728 +2.14(+4.04%)
Apr 12, 2022 54.54 55.66 52.76 52.96 3,279,721 -1.30(-2.39%)
Apr 11, 2022 54.38 54.86 53.68 54.26 2,381,720 -0.66(-1.20%)
Apr 08, 2022 54.61 55.51 54.36 54.92 2,918,373 -0.10(-0.19%)
Apr 07, 2022 56.00 56.27 53.99 55.02 3,215,855 -1.30(-2.30%)
Apr 06, 2022 57.41 58.08 55.82 56.32 2,618,362 -2.00(-3.44%)
Apr 05, 2022 60.23 60.65 58.07 58.32 2,306,659 -2.13(-3.52%)
Apr 04, 2022 59.70 60.79 59.61 60.45 1,806,273 +0.98(+1.65%)
Apr 01, 2022 59.57 59.94 58.98 59.47 2,525,861 +0.32(+0.55%)
Mar 31, 2022 60.30 61.08 59.09 59.15 2,751,782 -1.00(-1.67%)
Mar 30, 2022 62.19 62.27 59.89 60.15 2,141,474 -2.55(-4.06%)
Mar 29, 2022 61.64 62.92 61.34 62.69 2,199,154 +2.39(+3.96%)
Mar 28, 2022 59.58 61.09 59.16 60.31 2,576,157 +0.68(+1.14%)
Mar 25, 2022 61.09 61.37 59.12 59.63 2,983,251 -1.33(-2.18%)
Mar 24, 2022 60.60 61.26 60.29 60.96 3,112,776 +1.06(+1.77%)
Mar 23, 2022 61.51 61.51 59.82 59.90 2,563,818 -1.81(-2.94%)
Mar 22, 2022 59.98 62.24 59.63 61.71 3,012,096 +2.08(+3.49%)
Mar 21, 2022 59.99 60.40 59.16 59.63 4,121,762 -0.08(-0.13%)
Mar 18, 2022 58.27 60.24 58.23 59.71 7,795,422 +0.95(+1.62%)
Mar 17, 2022 58.92 59.41 57.14 58.75 4,881,941 -0.67(-1.12%)
Mar 16, 2022 58.01 59.54 56.82 59.42 4,688,924 +2.60(+4.58%)
Mar 15, 2022 56.67 57.50 55.28 56.82 5,102,831 +0.13(+0.24%)
Mar 14, 2022 59.74 60.07 55.96 56.68 6,159,829 -3.47(-5.77%)
Mar 11, 2022 59.66 61.40 59.66 60.16 4,104,755 +0.94(+1.58%)
Mar 10, 2022 59.21 58.89 59.22 4,170,182 -1.16(-1.93%)
Mar 09, 2022 59.23 61.42 58.75 60.39 4,314,950 +3.12(+5.45%)
Mar 08, 2022 56.14 58.47 55.57 57.27 5,221,110 +1.65(+2.97%)
Mar 07, 2022 59.34 59.84 55.22 55.62 8,338,779 -4.95(-8.18%)
Mar 04, 2022 60.53 61.28 59.40 60.57 5,130,377 -1.04(-1.69%)
Mar 03, 2022 62.06 62.95 61.03 61.61 3,560,918 -0.34(-0.55%)
Mar 02, 2022 60.04 62.38 59.49 61.95 3,643,744 +2.41(+4.05%)
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.