Stock Quote

Apollo Asset Management Inc (NY: APO )

50.05 +1.20 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 48.93 50.38 48.46 50.05 2,073,781 +1.20(+2.46%)
Sep 27, 2022 49.66 50.11 48.20 48.85 1,845,871 -0.02(-0.04%)
Sep 26, 2022 49.17 50.42 48.12 48.87 2,418,179 -0.73(-1.47%)
Sep 23, 2022 50.63 50.91 48.83 49.60 4,278,968 -1.91(-3.71%)
Sep 22, 2022 52.68 52.81 50.97 51.51 2,052,584 -1.15(-2.18%)
Sep 21, 2022 54.28 54.85 52.66 52.66 1,824,932 -1.20(-2.23%)
Sep 20, 2022 54.88 55.27 53.47 53.86 2,459,778 -1.59(-2.87%)
Sep 19, 2022 54.08 56.15 54.08 55.45 3,776,057 +0.64(+1.17%)
Sep 16, 2022 55.78 56.16 54.43 54.81 11,100,646 -2.34(-4.09%)
Sep 15, 2022 57.00 58.22 56.96 57.15 2,212,364 -0.27(-0.47%)
Sep 14, 2022 56.85 57.83 56.54 57.42 2,360,301 +0.76(+1.34%)
Sep 13, 2022 57.12 57.47 56.35 56.66 2,071,354 -2.28(-3.87%)
Sep 12, 2022 58.50 59.29 58.34 58.94 1,439,057 +0.83(+1.43%)
Sep 09, 2022 57.30 58.35 57.24 58.11 1,757,101 +1.25(+2.20%)
Sep 08, 2022 56.07 56.94 55.62 56.86 2,275,284 +0.12(+0.21%)
Sep 07, 2022 55.39 56.94 54.80 56.74 2,968,662 +1.12(+2.01%)
Sep 06, 2022 55.26 55.97 54.19 55.62 2,582,742 +0.62(+1.13%)
Sep 02, 2022 56.00 56.71 54.72 55.00 1,609,087 +0.17(+0.31%)
Sep 01, 2022 54.94 55.32 53.48 54.83 2,714,831 -0.75(-1.35%)
Aug 31, 2022 56.08 56.61 55.30 55.58 1,836,583 +0.63(+1.15%)
Aug 30, 2022 55.97 56.38 54.62 54.95 2,522,922 -0.72(-1.29%)
Aug 29, 2022 55.89 55.89 54.92 55.67 2,208,508 -0.70(-1.24%)
Aug 26, 2022 60.21 60.31 56.36 56.37 2,401,451 -3.94(-6.53%)
Aug 25, 2022 59.40 60.37 59.23 60.31 1,756,792 +1.35(+2.29%)
Aug 24, 2022 58.04 59.21 58.02 58.96 2,413,465 +0.87(+1.50%)
Aug 23, 2022 57.38 58.48 57.24 58.09 1,453,324 +1.01(+1.77%)
Aug 22, 2022 56.97 57.59 56.48 57.08 2,201,085 -1.05(-1.81%)
Aug 19, 2022 58.79 58.79 57.60 58.13 1,987,944 -1.42(-2.38%)
Aug 18, 2022 59.30 59.92 59.13 59.55 2,528,825 +0.31(+0.52%)
Aug 17, 2022 59.57 59.92 58.94 59.24 1,670,775 -1.49(-2.45%)
Aug 16, 2022 61.08 61.38 60.18 60.73 1,554,050 -0.75(-1.22%)
Aug 15, 2022 60.50 61.73 60.32 61.48 1,971,148 +0.48(+0.79%)
Aug 12, 2022 61.46 61.65 60.69 61.00 2,733,595 +0.11(+0.18%)
Aug 11, 2022 60.00 61.79 59.87 60.89 3,045,264 +0.90(+1.50%)
Aug 10, 2022 58.88 60.31 58.59 59.99 1,873,469 +2.09(+3.61%)
Aug 09, 2022 57.10 58.00 56.55 57.90 1,976,242 +0.48(+0.84%)
Aug 08, 2022 57.87 58.47 57.28 57.42 3,243,284 -0.11(-0.19%)
Aug 05, 2022 57.17 58.59 56.76 57.53 1,764,617 -0.46(-0.79%)
Aug 04, 2022 56.68 59.12 54.70 57.99 3,056,069 +0.76(+1.33%)
Aug 03, 2022 57.02 57.77 56.42 57.23 2,621,855 +0.82(+1.45%)
Aug 02, 2022 56.39 57.33 55.74 56.41 2,108,676 -0.71(-1.24%)
Aug 01, 2022 56.34 57.25 55.67 57.12 1,535,421 +0.02(+0.04%)
Jul 29, 2022 56.51 57.49 56.51 57.10 2,341,949 +0.59(+1.04%)
Jul 28, 2022 55.07 56.56 54.55 56.51 1,900,087 +1.68(+3.06%)
Jul 27, 2022 53.97 55.05 53.75 54.83 1,116,291 +1.28(+2.39%)
Jul 26, 2022 54.03 54.16 52.92 53.55 1,103,379 -0.49(-0.91%)
Jul 25, 2022 53.51 54.48 53.07 54.04 1,342,663 +0.10(+0.19%)
Jul 22, 2022 54.82 55.36 53.51 53.94 1,264,113 -0.64(-1.17%)
Jul 21, 2022 54.06 54.79 52.40 54.58 1,987,305 +0.39(+0.72%)
Jul 20, 2022 53.09 54.26 52.90 54.19 1,520,790 +1.12(+2.11%)
Jul 19, 2022 51.25 53.19 51.19 53.07 1,931,647 +1.77(+3.45%)
Jul 18, 2022 51.69 52.52 51.11 51.30 1,580,164 +0.45(+0.88%)
Jul 15, 2022 49.56 50.95 48.49 50.85 2,967,523 +2.18(+4.48%)
Jul 14, 2022 49.33 49.33 47.75 48.67 2,740,531 -1.63(-3.24%)
Jul 13, 2022 49.54 50.62 47.97 50.30 2,363,681 -0.41(-0.81%)
Jul 12, 2022 50.73 51.69 50.41 50.71 1,750,296 +0.01(+0.02%)
Jul 11, 2022 51.01 51.14 50.19 50.70 1,443,401 -0.86(-1.67%)
Jul 08, 2022 52.19 52.49 51.07 51.56 1,865,521 -0.75(-1.43%)
Jul 07, 2022 50.86 52.41 50.86 52.31 2,109,120 +2.07(+4.12%)
Jul 06, 2022 50.98 51.81 49.98 50.24 1,950,653 -0.83(-1.63%)
Jul 05, 2022 48.00 51.09 47.58 51.07 3,061,043 +1.81(+3.67%)
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.