Skip to main content

Apollo Asset Management Inc (NY: APO )

124.48 +2.86 (+2.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.30 61.51 60.09 61.35 2,485,702 +1.66(+2.78%)
Mar 30, 2023 59.67 59.97 58.97 59.69 2,635,368 +0.77(+1.30%)
Mar 29, 2023 58.31 58.96 57.76 58.92 2,954,373 +1.52(+2.64%)
Mar 28, 2023 57.23 57.70 56.75 57.41 1,306,608 +0.15(+0.25%)
Mar 27, 2023 56.39 57.77 55.67 57.26 2,552,368 +1.37(+2.45%)
Mar 24, 2023 54.97 55.91 53.58 55.89 3,489,578 -0.16(-0.28%)
Mar 23, 2023 57.42 58.34 55.62 56.05 3,728,322 -1.19(-2.09%)
Mar 22, 2023 58.81 59.91 57.09 57.24 3,330,752 -1.73(-2.93%)
Mar 21, 2023 57.74 59.99 57.25 58.97 5,224,827 +3.79(+6.86%)
Mar 20, 2023 55.78 56.26 54.28 55.18 4,609,764 +0.27(+0.50%)
Mar 17, 2023 56.13 56.53 53.93 54.91 6,349,789 -2.16(-3.78%)
Mar 16, 2023 55.14 58.04 54.44 57.07 5,989,568 +1.11(+1.98%)
Mar 15, 2023 55.85 56.46 54.84 55.96 8,838,419 -2.09(-3.60%)
Mar 14, 2023 57.96 59.35 56.83 58.05 10,300,313 +1.25(+2.21%)
Mar 13, 2023 58.05 58.72 54.55 56.79 11,581,167 -1.77(-3.02%)
Mar 10, 2023 65.08 65.33 58.03 58.56 11,734,676 -6.88(-10.51%)
Mar 09, 2023 69.06 69.49 65.34 65.44 2,086,896 -3.75(-5.42%)
Mar 08, 2023 69.12 69.65 68.78 69.19 1,676,700 +0.03(+0.04%)
Mar 07, 2023 69.98 70.61 68.97 69.16 1,597,065 -1.30(-1.85%)
Mar 06, 2023 71.07 71.66 70.07 70.46 2,010,707 -0.55(-0.78%)
Mar 03, 2023 70.58 71.16 70.37 71.01 2,270,411 +0.71(+1.01%)
Mar 02, 2023 68.85 70.51 67.75 70.31 2,000,920 +0.43(+0.61%)
Mar 01, 2023 68.50 70.49 68.23 69.88 2,485,942 +1.01(+1.47%)
Feb 28, 2023 68.82 69.45 68.46 68.87 2,237,993 +0.47(+0.68%)
Feb 27, 2023 69.56 70.52 67.93 68.40 2,060,272 -0.44(-0.63%)
Feb 24, 2023 68.04 68.95 67.76 68.84 2,220,095 -0.33(-0.48%)
Feb 23, 2023 69.02 70.16 68.77 69.17 2,256,271 +0.91(+1.34%)
Feb 22, 2023 67.51 68.81 67.08 68.26 2,165,760 +0.89(+1.33%)
Feb 21, 2023 68.34 68.61 67.11 67.36 2,594,038 -2.03(-2.93%)
Feb 17, 2023 68.85 70.16 68.77 69.39 2,646,366 -0.24(-0.35%)
Feb 16, 2023 68.61 70.42 68.30 69.64 1,747,441 -0.33(-0.47%)
Feb 15, 2023 68.16 69.97 68.16 69.96 2,193,918 +0.74(+1.07%)
Feb 14, 2023 68.58 70.64 68.33 69.22 3,552,349 +0.57(+0.83%)
Feb 13, 2023 68.09 69.03 67.74 68.65 3,566,761 +0.40(+0.58%)
Feb 10, 2023 65.45 68.81 65.45 68.25 2,978,768 +2.18(+3.30%)
Feb 09, 2023 67.62 69.01 65.42 66.07 6,930,514 -5.30(-7.43%)
Feb 08, 2023 69.82 72.09 69.82 71.37 2,383,864 +0.52(+0.74%)
Feb 07, 2023 69.38 71.20 69.02 70.85 2,156,537 +1.17(+1.68%)
Feb 06, 2023 69.45 69.80 68.77 69.68 2,142,128 -1.22(-1.72%)
Feb 03, 2023 69.02 71.80 68.78 70.90 2,334,142 +1.21(+1.73%)
Feb 02, 2023 71.13 71.60 68.52 69.69 3,278,147 -0.36(-0.51%)
Feb 01, 2023 68.43 70.72 68.13 70.05 2,837,135 +1.68(+2.46%)
Jan 31, 2023 66.75 68.40 66.31 68.37 2,125,165 +1.47(+2.19%)
Jan 30, 2023 68.09 68.09 66.73 66.90 1,875,157 -1.51(-2.20%)
Jan 27, 2023 67.59 68.91 67.30 68.41 1,837,980 +0.38(+0.55%)
Jan 26, 2023 65.81 68.11 65.52 68.03 3,657,802 +2.73(+4.19%)
Jan 25, 2023 64.18 65.61 63.44 65.30 1,756,578 -0.10(-0.15%)
Jan 24, 2023 65.49 66.68 65.30 65.39 2,690,936 -1.10(-1.66%)
Jan 23, 2023 64.79 67.25 64.25 66.50 2,925,236 +1.71(+2.64%)
Jan 20, 2023 64.12 65.05 63.50 64.79 1,380,318 +1.25(+1.96%)
Jan 19, 2023 64.75 65.43 62.86 63.54 2,671,615 -2.17(-3.31%)
Jan 18, 2023 66.74 67.20 65.64 65.71 2,126,599 -1.02(-1.53%)
Jan 17, 2023 66.98 67.58 66.47 66.74 1,939,794 -0.60(-0.89%)
Jan 13, 2023 65.19 67.50 65.01 67.34 1,939,016 +1.23(+1.86%)
Jan 12, 2023 65.68 66.96 65.39 66.11 2,858,586 +0.73(+1.12%)
Jan 11, 2023 65.20 65.66 64.71 65.38 2,079,945 +1.12(+1.74%)
Jan 10, 2023 63.09 64.48 63.08 64.25 1,293,507 +1.16(+1.84%)
Jan 09, 2023 62.30 63.97 62.23 63.10 2,475,748 +0.96(+1.54%)
Jan 06, 2023 61.54 62.15 60.51 62.14 1,788,013 +1.33(+2.19%)
Jan 05, 2023 61.03 61.78 60.73 60.81 1,493,326 -1.36(-2.19%)
Jan 04, 2023 61.48 62.23 60.84 62.17 2,170,250 +1.50(+2.47%)
Jan 03, 2023 61.07 62.49 60.05 60.67 1,912,373 -0.95(-1.54%)
Dec 30, 2022 60.19 61.64 60.19 61.62 1,492,509 +0.21(+0.35%)
Dec 29, 2022 60.87 61.95 60.39 61.41 1,212,630 +1.01(+1.68%)
Dec 28, 2022 61.24 61.70 60.31 60.39 1,300,209 -0.86(-1.40%)
Dec 27, 2022 62.14 62.51 61.19 61.25 1,018,863 -0.81(-1.31%)
Dec 23, 2022 61.56 62.24 61.16 62.06 806,184 +0.46(+0.75%)
Dec 22, 2022 61.64 61.92 60.45 61.60 1,266,143 -0.74(-1.19%)
Dec 21, 2022 61.31 62.52 61.00 62.34 1,934,512 +1.78(+2.93%)
Dec 20, 2022 60.28 61.06 59.84 60.56 1,593,088 +0.36(+0.59%)
Dec 19, 2022 60.39 60.75 59.74 60.21 1,807,906 -0.17(-0.29%)
Dec 16, 2022 61.10 61.69 59.80 60.38 4,284,563 -1.50(-2.42%)
Dec 15, 2022 62.50 62.95 61.26 61.88 2,303,984 -1.95(-3.06%)
Dec 14, 2022 63.17 64.68 62.76 63.83 1,943,209 +0.62(+0.98%)
Dec 13, 2022 64.08 65.02 62.77 63.21 3,483,233 +1.32(+2.14%)
Dec 12, 2022 60.82 61.92 60.50 61.89 2,001,018 +1.15(+1.89%)
Dec 09, 2022 60.31 61.82 60.30 60.74 1,687,526 +0.05(+0.08%)
Dec 08, 2022 59.91 60.74 59.49 60.69 2,173,681 +1.39(+2.35%)
Dec 07, 2022 60.70 60.95 59.16 59.30 2,557,871 -1.79(-2.93%)
Dec 06, 2022 62.08 62.50 60.59 61.09 3,262,588 -1.22(-1.95%)
Dec 05, 2022 65.20 65.97 61.46 62.30 3,530,789 -3.62(-5.49%)
Dec 02, 2022 65.84 67.21 65.31 65.93 2,357,790 -0.94(-1.40%)
Dec 01, 2022 66.14 67.52 66.03 66.86 3,861,164 -0.16(-0.24%)
Nov 30, 2022 64.09 67.05 63.91 67.03 5,179,184 +3.42(+5.38%)
Nov 29, 2022 63.32 63.83 62.89 63.61 2,043,374 +0.81(+1.29%)
Nov 28, 2022 63.46 64.00 62.69 62.80 2,367,755 -1.40(-2.18%)
Nov 25, 2022 63.07 64.45 62.82 64.20 1,053,109 +1.10(+1.75%)
Nov 23, 2022 62.48 63.48 62.48 63.10 2,033,139 +0.54(+0.86%)
Nov 22, 2022 60.98 62.60 60.45 62.55 2,297,012 +2.05(+3.38%)
Nov 21, 2022 59.44 60.92 59.31 60.51 1,529,188 +0.68(+1.13%)
Nov 18, 2022 60.18 60.56 59.19 59.83 1,750,927 +0.34(+0.57%)
Nov 17, 2022 59.11 59.99 58.63 59.49 1,918,117 -0.74(-1.23%)
Nov 16, 2022 60.95 61.51 59.52 60.24 1,824,372 -1.72(-2.78%)
Nov 15, 2022 61.81 63.10 61.14 61.96 3,018,819 +1.89(+3.15%)
Nov 14, 2022 61.70 62.78 60.06 60.06 2,653,778 -2.54(-4.06%)
Nov 11, 2022 62.22 63.24 61.85 62.61 3,945,466 +0.95(+1.54%)
Nov 10, 2022 61.76 63.62 61.32 61.66 5,792,204 +3.09(+5.28%)
Nov 09, 2022 60.31 60.88 58.50 58.57 3,388,082 -2.59(-4.24%)
Nov 08, 2022 60.49 62.21 59.91 61.16 2,665,921 +0.54(+0.89%)
Nov 07, 2022 60.48 60.89 59.69 60.62 3,233,825 +0.55(+0.91%)
Nov 04, 2022 58.99 60.81 58.44 60.07 3,466,054 +1.97(+3.39%)
Nov 03, 2022 56.12 59.43 55.59 58.11 4,018,517 +1.06(+1.85%)
Nov 02, 2022 56.16 57.05 5,315,770 +2.17(+3.95%)
Nov 01, 2022 54.09 55.71 53.87 54.88 3,313,243 +1.74(+3.27%)
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%)
Aug 01, 2022 53.73 54.60 53.09 54.47 1,610,070 +0.02(+0.04%)
Jul 29, 2022 53.89 54.82 53.89 54.45 2,455,811 +0.56(+1.04%)
Jul 28, 2022 52.52 53.94 52.02 53.89 1,992,466 +1.60(+3.06%)
Jul 27, 2022 51.47 52.50 51.26 52.29 1,170,563 +1.22(+2.39%)
Jul 26, 2022 51.52 51.65 50.47 51.07 1,157,023 -0.47(-0.91%)
Jul 25, 2022 51.03 51.96 50.61 51.53 1,407,941 +0.10(+0.19%)
Jul 22, 2022 52.28 52.79 51.03 51.44 1,325,572 -0.61(-1.17%)
Jul 21, 2022 51.55 52.25 49.97 52.05 2,083,924 +0.37(+0.72%)
Jul 20, 2022 50.63 51.74 50.45 51.68 1,594,728 +1.07(+2.11%)
Jul 19, 2022 48.87 50.72 48.82 50.61 2,025,560 +1.69(+3.45%)
Jul 18, 2022 49.29 50.09 48.74 48.92 1,656,989 +0.43(+0.88%)
Jul 15, 2022 47.26 48.59 46.24 48.49 3,111,799 +2.08(+4.48%)
Jul 14, 2022 47.04 47.04 45.54 46.41 2,873,771 -1.55(-3.24%)
Jul 13, 2022 47.24 48.27 45.75 47.97 2,478,599 -0.39(-0.81%)
Jul 12, 2022 48.38 49.29 48.07 48.36 1,835,392 +0.01(+0.02%)
Jul 11, 2022 48.65 48.77 47.86 48.35 1,513,577 -0.82(-1.67%)
Jul 08, 2022 49.77 50.06 48.70 49.17 1,956,219 -0.72(-1.43%)
Jul 07, 2022 48.50 49.98 48.50 49.88 2,211,662 +1.97(+4.12%)
Jul 06, 2022 48.62 49.41 47.66 47.91 2,045,490 -0.79(-1.63%)
Jul 05, 2022 45.77 48.72 45.37 48.70 3,209,866 +1.73(+3.67%)
Jul 01, 2022 45.87 47.24 45.59 46.98 2,321,515 +0.74(+1.61%)
Jun 30, 2022 46.35 46.94 45.01 46.23 3,978,851 -1.14(-2.42%)
Jun 29, 2022 48.79 48.83 46.62 47.38 2,558,645 -1.52(-3.10%)
Jun 28, 2022 50.15 50.68 48.75 48.89 1,817,752 -1.06(-2.12%)
Jun 27, 2022 50.49 50.95 49.26 49.95 2,114,722 +0.36(+0.73%)
Jun 24, 2022 48.26 50.08 48.24 49.59 8,692,662 +1.96(+4.12%)
Jun 23, 2022 48.19 48.78 46.71 47.62 2,018,020 -0.24(-0.50%)
Jun 22, 2022 46.72 48.37 46.44 47.86 4,189,999 +0.32(+0.68%)
Jun 21, 2022 47.49 48.30 47.28 47.54 6,176,687 +1.53(+3.32%)
Jun 17, 2022 44.61 46.29 44.53 46.01 9,285,878 +1.40(+3.14%)
Jun 16, 2022 47.05 47.05 43.84 44.61 7,397,332 -3.60(-7.46%)
Jun 15, 2022 47.66 49.23 47.49 48.21 6,681,163 +1.13(+2.41%)
Jun 14, 2022 47.87 48.22 46.50 47.07 3,868,481 -0.69(-1.44%)
Jun 13, 2022 49.59 49.59 46.66 47.76 4,319,171 -4.17(-8.03%)
Jun 10, 2022 52.19 52.99 51.06 51.93 2,757,189 -2.11(-3.90%)
Jun 09, 2022 54.35 54.74 53.17 54.03 3,039,743 -0.63(-1.15%)
Jun 08, 2022 55.98 56.35 54.31 54.66 3,104,563 -1.68(-2.98%)
Jun 07, 2022 56.23 56.52 55.08 56.34 1,943,671 -0.09(-0.15%)
Jun 06, 2022 55.48 57.53 54.79 56.43 3,439,037 +1.33(+2.41%)
Jun 03, 2022 54.85 55.91 54.71 55.10 2,306,925 -0.72(-1.28%)
Jun 02, 2022 55.30 56.07 54.40 55.82 2,720,460 +0.72(+1.32%)
Jun 01, 2022 54.97 55.90 53.93 55.09 3,290,185 +0.12(+0.23%)
May 31, 2022 57.42 57.46 54.70 54.97 5,387,111 -2.56(-4.44%)
May 27, 2022 56.04 57.70 55.88 57.52 2,690,914 +2.11(+3.80%)
May 26, 2022 53.47 55.57 53.00 55.42 4,310,359 +2.22(+4.18%)
May 25, 2022 50.64 53.39 50.22 53.19 4,397,377 +2.10(+4.11%)
May 24, 2022 51.51 51.94 49.92 51.10 3,111,322 -1.56(-2.97%)
May 23, 2022 52.53 53.04 51.72 52.66 3,400,681 +0.71(+1.36%)
May 20, 2022 51.88 52.65 50.58 51.95 3,470,219 +0.51(+0.98%)
May 19, 2022 51.26 52.58 51.05 51.45 4,079,627 -0.37(-0.72%)
May 18, 2022 51.32 52.69 51.21 51.82 3,108,980 -0.44(-0.84%)
May 17, 2022 52.02 52.86 51.26 52.26 2,370,343 +1.61(+3.18%)
May 16, 2022 51.17 51.48 50.20 50.65 2,698,778 -0.65(-1.27%)
May 13, 2022 50.14 52.02 50.09 51.30 4,591,457 +2.49(+5.10%)
May 12, 2022 48.27 48.99 47.02 48.81 4,244,404 +0.53(+1.10%)
May 11, 2022 47.47 49.94 46.93 48.28 4,994,040 +0.54(+1.13%)
May 10, 2022 48.33 49.01 46.55 47.74 3,922,456 +0.84(+1.80%)
May 09, 2022 49.29 50.03 46.59 46.90 4,367,022 -3.17(-6.33%)
May 06, 2022 50.43 51.32 49.34 50.07 5,745,146 -0.44(-0.88%)
May 05, 2022 52.07 53.44 49.85 50.52 5,572,818 -0.27(-0.54%)
May 04, 2022 48.98 51.01 47.76 50.79 4,462,344 +1.83(+3.73%)
May 03, 2022 49.24 50.16 48.74 48.96 4,162,960 -0.18(-0.37%)
May 02, 2022 47.14 49.23 46.98 49.14 4,182,422 +2.04(+4.34%)
Apr 29, 2022 48.97 50.48 47.02 47.10 2,840,671 -2.41(-4.87%)
Apr 28, 2022 48.41 50.01 47.34 49.51 3,210,165 +1.32(+2.73%)
Apr 27, 2022 48.31 49.40 47.68 48.20 2,761,873 -0.22(-0.45%)
Apr 26, 2022 51.27 51.88 48.25 48.41 3,777,498 -3.07(-5.96%)
Apr 25, 2022 50.55 51.56 49.55 51.48 3,736,565 +0.44(+0.85%)
Apr 22, 2022 52.93 53.08 50.90 51.05 2,359,822 -2.11(-3.97%)
Apr 21, 2022 57.06 57.86 52.88 53.16 2,753,393 -2.84(-5.07%)
Apr 20, 2022 55.67 56.69 55.39 56.00 2,163,109 +0.54(+0.97%)
Apr 19, 2022 53.73 55.65 53.73 55.46 1,717,915 +1.73(+3.22%)
Apr 18, 2022 54.18 54.29 53.23 53.72 2,189,395 -0.69(-1.27%)
Apr 14, 2022 54.80 55.35 54.20 54.41 2,445,230 -0.25(-0.45%)
Apr 13, 2022 53.52 54.76 52.75 54.66 2,952,250 +2.12(+4.04%)
Apr 12, 2022 54.10 55.21 52.34 52.54 3,306,062 -1.29(-2.39%)
Apr 11, 2022 53.95 54.42 53.25 53.83 2,400,849 -0.65(-1.20%)
Apr 08, 2022 54.18 55.07 53.92 54.48 2,941,812 -0.10(-0.19%)
Apr 07, 2022 55.55 55.83 53.56 54.59 3,241,683 -1.29(-2.30%)
Apr 06, 2022 56.95 57.61 55.37 55.87 2,639,392 -1.99(-3.44%)
Apr 05, 2022 59.75 60.17 57.60 57.86 2,325,185 -2.11(-3.52%)
Apr 04, 2022 59.22 60.30 59.14 59.97 1,820,781 +0.97(+1.65%)
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.