Stock Quote

Apollo Global Management Llc C (NY: APO )

48.59 USD -0.59 (-1.20%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 48.10 49.61 47.29 49.18 4,532,344 +3.30(+7.19%)
Jan 25, 2021 46.23 46.52 45.81 45.88 1,522,345 -0.55(-1.18%)
Jan 22, 2021 47.89 48.11 46.41 46.43 1,104,300 -1.38(-2.89%)
Jan 21, 2021 48.00 48.42 47.63 47.81 458,634 -0.24(-0.50%)
Jan 20, 2021 48.21 48.32 48.00 48.05 482,707 -0.14(-0.29%)
Jan 19, 2021 48.45 48.83 47.95 48.19 562,775 +0.24(+0.50%)
Jan 15, 2021 47.70 47.98 47.01 47.95 648,900 -0.26(-0.54%)
Jan 14, 2021 47.67 48.62 47.24 48.21 963,497 +1.07(+2.27%)
Jan 13, 2021 47.16 47.42 46.44 47.14 1,847,475 +0.16(+0.34%)
Jan 12, 2021 47.65 47.71 46.76 46.98 839,368 -0.48(-1.01%)
Jan 11, 2021 46.93 48.26 46.54 47.46 1,047,638 +0.50(+1.06%)
Jan 08, 2021 47.50 48.26 46.37 46.96 1,248,000 +0.06(+0.13%)
Jan 07, 2021 47.96 48.08 46.45 46.90 1,283,727 -0.60(-1.26%)
Jan 06, 2021 47.94 48.79 46.45 47.50 1,782,015 -0.64(-1.33%)
Jan 05, 2021 48.08 48.76 47.78 48.14 655,451 +0.37(+0.77%)
Jan 04, 2021 48.98 49.09 47.61 47.77 1,064,675 -1.21(-2.47%)
Dec 31, 2020 48.98 48.98 48.98 606,501 +0.40(+0.82%)
Dec 30, 2020 48.22 49.33 48.22 48.58 606,501 +0.51(+1.06%)
Dec 29, 2020 48.48 48.75 47.64 48.07 480,824 -0.29(-0.60%)
Dec 28, 2020 49.61 49.64 47.86 48.36 968,763 -0.73(-1.49%)
Dec 24, 2020 48.08 49.14 47.76 49.09 458,300 +0.93(+1.93%)
Dec 23, 2020 48.26 48.84 47.60 48.16 1,259,306 +0.23(+0.48%)
Dec 22, 2020 46.83 48.14 46.79 47.93 1,720,196 +1.17(+2.50%)
Dec 21, 2020 47.22 47.75 46.26 46.76 1,240,018 -1.02(-2.13%)
Dec 18, 2020 49.34 49.44 47.40 47.78 1,890,500 -1.26(-2.57%)
Dec 17, 2020 49.35 49.50 48.26 49.04 1,271,070 -0.29(-0.59%)
Dec 16, 2020 48.69 49.40 47.88 49.33 1,161,129 +1.01(+2.09%)
Dec 15, 2020 48.50 48.69 47.91 48.32 845,429 +0.49(+1.02%)
Dec 14, 2020 48.31 48.76 47.70 47.83 1,197,835 -0.07(-0.15%)
Dec 11, 2020 47.32 48.30 46.92 47.90 618,200 +0.37(+0.78%)
Dec 10, 2020 46.51 47.62 46.14 47.53 1,016,880 +0.58(+1.24%)
Dec 09, 2020 48.77 48.86 46.44 46.95 983,486 -1.37(-2.84%)
Dec 08, 2020 47.84 48.69 47.83 48.32 1,534,978 +0.03(+0.06%)
Dec 07, 2020 48.09 48.71 47.60 48.29 1,464,960 -0.21(-0.43%)
Dec 04, 2020 46.82 48.52 46.75 48.50 899,500 +1.87(+4.01%)
Dec 03, 2020 46.22 47.59 46.04 46.63 1,318,052 +0.63(+1.37%)
Dec 02, 2020 45.34 46.08 44.73 46.00 1,247,392 +0.69(+1.52%)
Dec 01, 2020 44.20 45.38 44.11 45.31 1,426,690 +1.69(+3.87%)
Nov 30, 2020 43.84 43.99 42.89 43.62 1,712,200 -0.25(-0.57%)
Nov 27, 2020 44.01 44.74 43.81 43.87 1,695,300 +0.01(+0.02%)
Nov 25, 2020 45.68 45.68 43.55 43.86 1,994,600 -1.72(-3.77%)
Nov 24, 2020 45.00 45.81 44.79 45.58 1,536,340 +1.18(+2.66%)
Nov 23, 2020 43.66 44.67 43.31 44.40 897,325 +1.22(+2.83%)
Nov 20, 2020 44.52 44.59 43.05 43.18 1,253,800 -1.52(-3.40%)
Nov 19, 2020 44.90 45.42 44.09 44.70 1,336,940 -0.67(-1.48%)
Nov 18, 2020 45.87 46.03 45.13 45.37 960,175 -0.40(-0.87%)
Nov 17, 2020 44.82 45.82 44.32 45.77 1,393,702 +0.42(+0.93%)
Nov 16, 2020 44.97 45.53 44.27 45.35 1,288,778 +1.11(+2.51%)
Nov 13, 2020 43.24 44.47 43.24 44.24 809,000 +1.42(+3.32%)
Nov 12, 2020 42.70 43.72 42.35 42.82 948,123 -0.05(-0.12%)
Nov 11, 2020 44.31 44.40 42.53 42.87 1,318,041 -1.09(-2.48%)
Nov 10, 2020 43.55 44.35 42.85 43.96 857,290 -0.04(-0.09%)
Nov 09, 2020 43.63 44.74 42.78 44.00 2,974,774 +2.34(+5.62%)
Nov 06, 2020 42.59 42.62 41.20 41.66 882,200 -0.04(-0.10%)
Nov 05, 2020 41.56 42.95 41.17 41.70 1,191,740 +0.97(+2.38%)
Nov 04, 2020 39.89 41.64 39.19 40.73 1,730,170 +1.41(+3.59%)
Nov 03, 2020 39.05 39.53 38.23 39.32 1,261,640 +0.90(+2.34%)
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.