Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.75 23.12 22.69 22.75 553,911 +0.06(+0.27%)
Jun 29, 2017 22.86 22.87 22.21 22.69 910,407 -0.12(-0.53%)
Jun 28, 2017 22.38 22.90 22.25 22.81 1,143,452 +0.53(+2.39%)
Jun 27, 2017 22.52 22.75 22.03 22.28 2,159,793 -0.28(-1.26%)
Jun 26, 2017 23.49 23.65 22.07 22.56 3,704,390 -0.92(-3.92%)
Jun 23, 2017 23.66 23.74 23.34 23.48 772,166 -0.16(-0.69%)
Jun 22, 2017 23.67 23.79 23.36 23.65 1,232,303 -0.03(-0.11%)
Jun 21, 2017 23.79 23.82 23.14 23.67 1,236,407 +0.01(+0.04%)
Jun 20, 2017 24.30 24.45 23.57 23.67 1,155,109 -0.78(-3.20%)
Jun 19, 2017 23.87 24.45 23.76 24.45 1,552,781 +0.78(+3.31%)
Jun 16, 2017 23.78 23.85 23.66 23.67 667,951 +0.01(+0.04%)
Jun 15, 2017 23.48 23.73 23.48 23.66 741,641 +0.00(+0.00%)
Jun 14, 2017 24.08 24.10 23.66 23.66 1,229,300 -0.30(-1.26%)
Jun 13, 2017 23.66 23.98 23.55 23.96 1,493,272 +0.40(+1.72%)
Jun 12, 2017 23.77 23.85 23.36 23.55 1,471,143 -0.04(-0.18%)
Jun 09, 2017 24.10 24.13 23.51 23.60 1,612,945 -0.46(-1.90%)
Jun 08, 2017 23.58 24.13 23.51 24.05 1,738,469 +0.64(+2.72%)
Jun 07, 2017 23.29 23.44 23.05 23.42 1,603,261 +0.24(+1.04%)
Jun 06, 2017 22.99 23.31 22.80 23.18 1,132,817 +0.01(+0.04%)
Jun 05, 2017 23.60 23.64 22.93 23.17 1,933,998 -0.46(-1.97%)
Jun 02, 2017 23.60 23.64 23.20 23.63 1,351,477 +0.06(+0.26%)
Jun 01, 2017 23.31 23.59 23.10 23.57 1,128,161 +0.32(+1.37%)
May 31, 2017 23.73 23.73 23.13 23.25 1,263,349 -0.36(-1.53%)
May 30, 2017 23.55 23.79 23.55 23.61 1,032,223 -0.09(-0.40%)
May 26, 2017 23.84 23.88 23.61 23.71 776,787 -0.08(-0.33%)
May 25, 2017 23.72 23.88 23.65 23.79 868,970 +0.12(+0.51%)
May 24, 2017 23.89 23.89 23.59 23.67 1,588,074 -0.07(-0.29%)
May 23, 2017 23.22 23.78 23.10 23.73 1,341,978 +0.54(+2.34%)
May 22, 2017 22.77 23.21 22.65 23.19 2,303,163 +0.74(+3.29%)
May 19, 2017 22.70 22.70 22.22 22.45 2,287,090 -0.10(-0.46%)
May 18, 2017 22.65 22.75 22.41 22.56 1,029,259 -0.20(-0.87%)
May 17, 2017 22.76 23.11 22.52 22.75 2,785,095 -0.76(-3.22%)
May 16, 2017 23.36 23.52 23.17 23.51 1,304,007 +0.19(+0.81%)
May 15, 2017 23.31 23.61 23.27 23.32 1,227,437 +0.11(+0.48%)
May 12, 2017 23.28 23.31 22.88 23.21 1,357,840 -0.07(-0.30%)
May 11, 2017 23.24 23.31 23.11 23.28 992,748 +0.03(+0.15%)
May 10, 2017 23.37 23.38 23.21 23.24 1,185,262 -0.13(-0.55%)
May 09, 2017 23.04 23.59 22.94 23.37 3,135,928 +0.46(+1.99%)
May 08, 2017 22.84 22.93 22.68 22.92 1,746,354 +0.16(+0.72%)
May 05, 2017 22.54 22.86 22.44 22.75 1,029,156 +0.25(+1.11%)
May 04, 2017 22.78 22.78 22.30 22.50 1,834,716 -0.22(-0.98%)
May 03, 2017 22.94 23.02 22.69 22.73 1,413,219 -0.24(-1.05%)
May 02, 2017 23.02 23.19 22.89 22.97 2,142,469 -0.13(-0.56%)
May 01, 2017 22.97 23.18 22.52 23.10 2,362,094 +0.07(+0.30%)
Apr 28, 2017 23.90 23.90 22.94 23.03 1,519,487 -0.37(-1.58%)
Apr 27, 2017 22.81 23.48 22.69 23.40 2,918,156 +0.71(+3.15%)
Apr 26, 2017 22.26 22.99 22.26 22.68 3,035,198 +0.46(+2.05%)
Apr 25, 2017 21.66 22.24 21.64 22.23 1,486,439 +0.65(+2.99%)
Apr 24, 2017 21.94 22.09 21.56 21.58 1,413,096 +0.07(+0.32%)
Apr 21, 2017 22.14 22.14 21.36 21.51 1,806,358 -0.51(-2.30%)
Apr 20, 2017 22.01 22.26 21.94 22.02 914,951 +0.12(+0.55%)
Apr 19, 2017 22.13 22.35 21.84 21.90 1,628,956 -0.12(-0.55%)
Apr 18, 2017 22.25 22.51 21.85 22.02 2,141,238 -0.42(-1.88%)
Apr 17, 2017 22.02 22.54 21.98 22.44 2,727,704 +0.40(+1.83%)
Apr 13, 2017 22.13 22.22 21.84 22.04 3,255,064 -0.15(-0.70%)
Apr 12, 2017 22.06 22.56 22.00 22.19 2,750,118 +0.09(+0.39%)
Apr 11, 2017 21.87 22.13 21.70 22.11 1,505,403 +0.16(+0.74%)
Apr 10, 2017 21.76 22.18 21.70 21.95 1,470,513 +0.18(+0.83%)
Apr 07, 2017 21.93 22.08 21.69 21.76 1,198,661 -0.09(-0.39%)
Apr 06, 2017 21.46 22.20 21.33 21.85 2,967,845 +0.37(+1.72%)
Apr 05, 2017 21.39 21.78 21.35 21.48 2,522,046 +0.23(+1.09%)
Apr 04, 2017 21.20 21.40 21.08 21.25 1,209,122 +0.05(+0.24%)
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.