Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 174.37 | -0.48 | -0.27% | 173.63 | 175.08 | 172.51 | 1,348,430 |
| Dec 24 2024 | 174.85 | 3.22 | 1.88% | 172.51 | 174.85 | 171.7955 | 1,023,857 |
| Dec 23 2024 | 171.63 | 0.60 | 0.35% | 170.64 | 172.78 | 168.28 | 4,447,706 |
| Dec 20 2024 | 171.03 | 1.40 | 0.83% | 168.79 | 174.85 | 167.39 | 94,518,799 |
| Dec 19 2024 | 169.63 | 2.19 | 1.31% | 170.05 | 173.56 | 169.37 | 7,908,406 |
| Dec 18 2024 | 167.44 | -8.88 | -5.04% | 176.62 | 178.11 | 166.45 | 8,124,387 |
| Dec 17 2024 | 176.32 | -1.83 | -1.03% | 176.50 | 177.73 | 172.9001 | 7,016,883 |
| Dec 16 2024 | 178.15 | 1.72 | 0.97% | 176.24 | 179.42 | 175.885 | 6,113,763 |
| Dec 13 2024 | 176.43 | 0.02 | 0.01% | 176.41 | 177.52 | 174.88 | 3,166,755 |
| Dec 12 2024 | 176.41 | -2.20 | -1.23% | 178.53 | 179.37 | 175.27 | 3,547,188 |
| Dec 11 2024 | 178.61 | 3.90 | 2.23% | 175.41 | 179.48 | 172.11 | 6,022,848 |
| Dec 10 2024 | 174.71 | 2.24 | 1.30% | 173.17 | 176.68 | 172.74 | 7,561,354 |
| Dec 09 2024 | 172.47 | -5.38 | -3.03% | 189.31 | 189.49 | 171.66 | 19,337,969 |
| Dec 06 2024 | 177.85 | 2.12 | 1.21% | 176.77 | 178.11 | 174.17 | 3,959,948 |
| Dec 05 2024 | 175.73 | 1.00 | 0.57% | 174.61 | 178.75 | 174.07 | 3,829,477 |
| Dec 04 2024 | 174.73 | 1.73 | 1.00% | 173.00 | 175.71 | 172.00 | 4,789,619 |
| Dec 03 2024 | 173.00 | 0.66 | 0.38% | 173.75 | 174.23 | 172.2404 | 4,156,313 |
| Dec 02 2024 | 172.34 | -2.69 | -1.54% | 176.06 | 176.22 | 171.90 | 2,935,655 |
| Nov 29 2024 | 175.03 | 1.18 | 0.68% | 175.95 | 176.40 | 174.23 | 1,429,231 |
| Nov 27 2024 | 173.85 | -1.79 | -1.02% | 175.00 | 176.57 | 173.75 | 1,899,390 |
| Nov 26 2024 | 175.64 | 0.94 | 0.54% | 172.55 | 175.909 | 171.83 | 2,732,924 |
| Nov 25 2024 | 174.70 | 7.14 | 4.26% | 172.35 | 176.75 | 172.02 | 6,035,729 |
| Nov 22 2024 | 167.56 | 2.54 | 1.54% | 167.03 | 169.58 | 166.85 | 3,975,757 |
| Nov 21 2024 | 165.02 | 2.13 | 1.31% | 164.51 | 165.95 | 162.31 | 5,820,576 |
| Nov 20 2024 | 162.89 | -5.36 | -3.19% | 167.49 | 168.09 | 160.89 | 5,836,925 |
| Nov 19 2024 | 168.25 | 3.94 | 2.40% | 164.50 | 169.145 | 163.95 | 4,706,385 |
| Nov 18 2024 | 164.31 | 0.68 | 0.42% | 164.47 | 165.11 | 161.34 | 2,977,023 |
| Nov 15 2024 | 163.63 | -0.68 | -0.41% | 162.97 | 163.85 | 161.15 | 2,518,777 |
| Nov 14 2024 | 164.31 | -0.03 | -0.02% | 165.36 | 166.66 | 163.41 | 3,357,225 |
| Nov 13 2024 | 164.34 | 0.59 | 0.36% | 165.11 | 165.91 | 163.38 | 2,591,334 |
| Nov 12 2024 | 163.75 | -3.00 | -1.80% | 164.99 | 166.44 | 162.47 | 2,810,019 |
| Nov 11 2024 | 166.75 | 4.75 | 2.93% | 164.07 | 168.67 | 163.30 | 4,692,830 |
| Nov 08 2024 | 162.00 | 2.18 | 1.36% | 158.23 | 162.15 | 158.1966 | 3,092,682 |
| Nov 07 2024 | 159.82 | -3.85 | -2.35% | 161.20 | 162.24 | 159.31 | 3,561,584 |
| Nov 06 2024 | 163.67 | 14.40 | 9.65% | 160.26 | 166.65 | 160.26 | 8,228,797 |
| Nov 05 2024 | 149.27 | 9.84 | 7.06% | 147.00 | 151.84 | 145.5339 | 4,864,084 |
| Nov 04 2024 | 139.43 | -1.57 | -1.11% | 141.12 | 142.11 | 139.05 | 3,727,774 |
| Nov 01 2024 | 141.00 | -2.26 | -1.58% | 144.19 | 144.45 | 140.68 | 3,197,921 |
| Oct 31 2024 | 143.26 | -2.60 | -1.78% | 145.24 | 146.22 | 143.10 | 2,844,915 |
| Oct 30 2024 | 145.86 | -0.16 | -0.11% | 145.70 | 147.04 | 145.51 | 2,449,547 |
| Oct 29 2024 | 146.02 | 1.18 | 0.81% | 144.61 | 146.19 | 143.59 | 2,368,562 |
| Oct 28 2024 | 144.84 | 1.75 | 1.22% | 144.73 | 145.20 | 143.29 | 1,941,745 |
| Oct 25 2024 | 143.09 | -3.20 | -2.19% | 144.70 | 144.93 | 141.92 | 2,350,237 |
| Oct 24 2024 | 146.29 | 2.75 | 1.92% | 144.62 | 146.70 | 143.54 | 3,174,375 |
| Oct 23 2024 | 143.54 | -0.40 | -0.28% | 143.67 | 144.98 | 141.90 | 1,652,660 |
| Oct 22 2024 | 143.94 | -0.82 | -0.57% | 143.30 | 144.44 | 142.86 | 1,926,785 |
| Oct 21 2024 | 144.76 | -0.25 | -0.17% | 145.87 | 145.87 | 143.93 | 2,142,925 |
| Oct 18 2024 | 145.01 | -0.18 | -0.12% | 145.06 | 145.8791 | 143.82 | 2,119,113 |
| Oct 17 2024 | 145.19 | 2.34 | 1.64% | 146.27 | 146.825 | 143.58 | 2,548,016 |
| Oct 16 2024 | 142.85 | 1.30 | 0.92% | 142.00 | 143.045 | 141.50 | 2,360,449 |
| Oct 15 2024 | 141.55 | 0.18 | 0.13% | 141.50 | 142.58 | 140.29 | 2,519,950 |
| Oct 14 2024 | 141.37 | 1.16 | 0.83% | 141.07 | 141.63 | 139.63 | 2,113,594 |
| Oct 11 2024 | 140.21 | 2.29 | 1.66% | 138.19 | 140.30 | 138.02 | 2,716,549 |
| Oct 10 2024 | 137.92 | -0.10 | -0.07% | 138.04 | 140.355 | 137.47 | 4,116,338 |
| Oct 09 2024 | 138.02 | 1.92 | 1.41% | 136.10 | 138.07 | 135.00 | 2,805,256 |
| Oct 08 2024 | 136.10 | 1.88 | 1.40% | 134.66 | 136.22 | 134.40 | 2,855,642 |
| Oct 07 2024 | 134.22 | -1.11 | -0.82% | 134.97 | 135.42 | 133.61 | 2,273,156 |
| Oct 04 2024 | 135.33 | 3.97 | 3.02% | 134.11 | 136.26 | 133.66 | 3,846,897 |
| Oct 03 2024 | 131.36 | -1.34 | -1.01% | 133.00 | 133.46 | 128.51 | 3,590,506 |
| Oct 02 2024 | 132.70 | 0.69 | 0.52% | 132.61 | 135.29 | 131.55 | 6,003,799 |
| Oct 01 2024 | 132.01 | 7.10 | 5.68% | 126.04 | 133.05 | 124.46 | 5,703,532 |
| Sep 30 2024 | 124.91 | -0.90 | -0.72% | 125.00 | 125.53 | 123.28 | 3,685,305 |
