Skip to main content

Apollo Asset Management Inc (NY: APO )

118.04 +0.25 (+0.21%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 78.75 78.75 75.81 76.14 5,936,148 -2.67(-3.39%)
Oct 30, 2023 79.89 80.09 78.38 78.81 2,779,498 -0.19(-0.24%)
Oct 27, 2023 79.70 80.24 78.50 79.00 1,681,766 -0.66(-0.83%)
Oct 26, 2023 79.84 81.81 79.31 79.66 2,059,040 -0.37(-0.47%)
Oct 25, 2023 82.11 82.52 79.89 80.03 1,773,216 -2.56(-3.10%)
Oct 24, 2023 82.06 83.14 82.05 82.59 1,624,649 +1.16(+1.42%)
Oct 23, 2023 80.98 82.18 80.20 81.43 1,835,209 +0.45(+0.56%)
Oct 20, 2023 81.83 82.12 79.94 80.98 3,055,961 -1.00(-1.22%)
Oct 19, 2023 85.28 85.66 81.65 81.98 2,999,748 -3.80(-4.44%)
Oct 18, 2023 85.90 86.27 84.57 85.78 3,156,085 -0.85(-0.98%)
Oct 17, 2023 85.39 87.60 85.39 86.63 2,724,343 +0.85(+0.99%)
Oct 16, 2023 86.53 86.82 83.65 85.78 3,097,463 -0.30(-0.35%)
Oct 13, 2023 86.55 87.33 84.80 86.09 2,809,546 -0.38(-0.44%)
Oct 12, 2023 88.00 88.10 86.14 86.47 2,156,276 -1.32(-1.50%)
Oct 11, 2023 89.44 89.56 87.30 87.79 2,402,477 -0.49(-0.56%)
Oct 10, 2023 87.80 89.33 87.76 88.28 2,841,265 +0.60(+0.68%)
Oct 09, 2023 87.31 88.37 86.88 87.68 2,285,722 -1.37(-1.53%)
Oct 06, 2023 86.64 89.58 86.52 89.05 2,672,492 +1.96(+2.25%)
Oct 05, 2023 86.03 87.44 85.92 87.09 2,339,689 +0.60(+0.69%)
Oct 04, 2023 85.50 87.06 85.25 86.49 2,050,279 +1.39(+1.63%)
Oct 03, 2023 87.67 88.14 84.64 85.11 2,309,550 -2.99(-3.39%)
Oct 02, 2023 88.53 88.88 87.69 88.09 1,757,116 -0.16(-0.18%)
Sep 29, 2023 89.96 90.13 88.05 88.25 1,770,435 -1.32(-1.47%)
Sep 28, 2023 88.10 90.16 88.10 89.57 1,298,132 +1.52(+1.73%)
Sep 27, 2023 88.70 88.98 87.27 88.05 2,111,549 -0.32(-0.37%)
Sep 26, 2023 89.65 90.45 88.30 88.37 1,679,165 -2.56(-2.81%)
Sep 25, 2023 88.91 91.03 90.58 90.93 1,406,469 +1.64(+1.84%)
Sep 22, 2023 89.51 90.55 88.88 89.28 1,864,282 +0.39(+0.44%)
Sep 21, 2023 89.44 90.21 88.63 88.89 2,079,034 -1.58(-1.75%)
Sep 20, 2023 90.12 91.61 89.91 90.47 2,889,960 +0.35(+0.39%)
Sep 19, 2023 90.87 91.14 89.15 90.12 2,104,566 -0.39(-0.43%)
Sep 18, 2023 89.90 90.78 89.34 90.51 2,110,690 +0.28(+0.30%)
Sep 15, 2023 89.64 90.85 89.43 90.24 3,314,506 +0.60(+0.67%)
Sep 14, 2023 89.47 89.85 88.35 89.64 2,620,602 +0.56(+0.63%)
Sep 13, 2023 88.67 90.16 88.44 89.08 3,164,334 +0.43(+0.49%)
Sep 12, 2023 86.75 89.00 86.71 88.65 2,089,542 +1.53(+1.76%)
Sep 11, 2023 87.35 87.46 86.74 87.11 902,029 +0.73(+0.84%)
Sep 08, 2023 85.54 87.49 85.49 86.38 1,565,520 +0.73(+0.85%)
Sep 07, 2023 84.89 85.95 84.10 85.66 2,058,929 +0.06(+0.07%)
Sep 06, 2023 86.62 86.80 85.53 85.60 1,755,323 -1.68(-1.93%)
Sep 05, 2023 85.13 87.39 85.10 87.28 3,617,881 +2.29(+2.70%)
Sep 01, 2023 86.21 86.72 84.43 84.99 2,742,809 -0.88(-1.03%)
Aug 31, 2023 84.05 86.21 83.73 85.87 3,680,675 +2.20(+2.63%)
Aug 30, 2023 83.59 83.81 83.27 83.67 1,684,594 +0.14(+0.16%)
Aug 29, 2023 82.01 83.93 81.96 83.53 2,476,509 +1.30(+1.58%)
Aug 28, 2023 82.59 82.91 81.84 82.23 1,476,657 +0.48(+0.59%)
Aug 25, 2023 81.36 82.22 80.66 81.75 1,299,944 +0.62(+0.76%)
Aug 24, 2023 82.29 83.05 80.97 81.13 1,519,266 -0.53(-0.65%)
Aug 23, 2023 80.14 82.08 79.95 81.66 2,588,641 +1.50(+1.88%)
Aug 22, 2023 81.02 81.17 80.02 80.16 1,633,060 -0.02(-0.02%)
Aug 21, 2023 79.61 80.57 79.29 80.18 1,990,014 +0.38(+0.48%)
Aug 18, 2023 77.10 80.04 77.07 79.80 1,662,052 +1.93(+2.47%)
Aug 17, 2023 78.88 79.10 77.41 77.87 2,181,797 -0.62(-0.79%)
Aug 16, 2023 78.61 79.21 78.44 78.49 1,411,523 -0.25(-0.32%)
Aug 15, 2023 79.69 79.82 78.71 78.74 1,826,410 -1.41(-1.76%)
Aug 14, 2023 79.23 80.24 78.52 80.15 1,663,694 +0.54(+0.68%)
Aug 11, 2023 79.27 80.19 78.90 79.61 2,094,126 -0.19(-0.23%)
Aug 10, 2023 79.87 80.68 78.99 79.80 3,275,011 -0.10(-0.12%)
Aug 09, 2023 80.48 80.78 79.19 79.90 6,702,115 -0.76(-0.95%)
Aug 08, 2023 80.66 82.14 80.48 80.66 7,184,692 -3.71(-4.39%)
Aug 07, 2023 84.10 85.00 83.78 84.37 2,004,132 +0.13(+0.15%)
Aug 04, 2023 84.90 85.88 83.61 84.24 2,394,168 +0.21(+0.24%)
Aug 03, 2023 80.19 84.56 80.16 84.03 3,172,615 +4.50(+5.66%)
Aug 02, 2023 79.38 79.70 78.56 79.54 2,431,937 -0.62(-0.77%)
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.