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 (%)
Jan 31, 2017 17.95 18.45 17.85 18.27 942,890 +0.18(+1.00%)
Jan 30, 2017 18.09 18.19 17.96 18.09 965,993 -0.13(-0.71%)
Jan 27, 2017 18.28 18.33 18.14 18.22 2,077,157 -0.43(-2.31%)
Jan 26, 2017 18.45 18.82 18.36 18.65 1,084,826 +0.26(+1.40%)
Jan 25, 2017 18.07 18.47 17.92 18.39 1,521,839 +0.47(+2.64%)
Jan 24, 2017 17.76 18.07 17.72 17.92 928,459 +0.11(+0.63%)
Jan 23, 2017 17.89 17.95 17.67 17.81 853,899 -0.09(-0.48%)
Jan 20, 2017 17.92 18.02 17.75 17.89 1,002,179 +0.00(+0.00%)
Jan 19, 2017 17.58 18.50 17.53 17.89 3,900,773 -0.34(-1.89%)
Jan 18, 2017 18.12 18.33 17.81 18.24 609,040 +0.14(+0.76%)
Jan 17, 2017 18.41 18.42 18.01 18.10 825,140 -0.33(-1.77%)
Jan 13, 2017 18.43 18.43 18.43 0 -0.01(-0.05%)
Jan 12, 2017 18.52 18.58 18.27 18.44 745,938 -0.01(-0.05%)
Jan 11, 2017 18.25 18.48 18.14 18.44 1,544,434 +0.26(+1.42%)
Jan 10, 2017 18.45 18.45 18.04 18.19 686,793 -0.15(-0.84%)
Jan 09, 2017 18.47 18.62 18.30 18.34 1,040,493 -0.09(-0.47%)
Jan 06, 2017 17.73 18.49 17.63 18.43 1,797,365 +0.79(+4.49%)
Jan 05, 2017 17.51 17.71 17.38 17.64 1,131,659 +0.03(+0.20%)
Jan 04, 2017 17.34 17.88 17.04 17.60 2,598,524 +0.67(+3.96%)
Jan 03, 2017 16.69 17.07 16.69 16.93 1,186,458 +0.28(+1.65%)
Dec 30, 2016 16.65 16.65 16.65 0 +0.04(+0.26%)
Dec 29, 2016 16.47 16.69 16.43 16.61 575,110 +0.12(+0.73%)
Dec 28, 2016 16.47 16.58 16.35 16.49 728,498 +0.03(+0.16%)
Dec 27, 2016 16.47 16.53 16.34 16.47 474,667 -0.01(-0.05%)
Dec 23, 2016 16.47 16.47 16.47 0 -0.09(-0.57%)
Dec 22, 2016 16.77 16.84 16.34 16.57 603,871 -0.22(-1.33%)
Dec 21, 2016 16.84 16.88 16.65 16.79 460,012 -0.11(-0.66%)
Dec 20, 2016 16.84 16.95 16.74 16.90 1,334,908 +0.13(+0.77%)
Dec 19, 2016 16.93 17.03 16.74 16.77 1,005,581 -0.19(-1.12%)
Dec 16, 2016 17.07 17.18 16.91 16.96 1,114,367 -0.03(-0.15%)
Dec 15, 2016 16.86 17.03 16.73 16.99 882,500 +0.08(+0.46%)
Dec 14, 2016 17.16 17.29 16.65 16.91 748,670 -0.34(-1.95%)
Dec 13, 2016 17.51 17.51 16.89 17.25 1,558,142 -0.11(-0.64%)
Dec 12, 2016 17.91 17.92 17.24 17.36 1,182,994 -0.59(-3.26%)
Dec 09, 2016 17.61 18.21 17.47 17.94 1,561,131 +0.32(+1.81%)
Dec 08, 2016 17.30 17.80 17.20 17.63 1,640,964 +0.42(+2.45%)
Dec 07, 2016 16.59 17.34 16.51 17.20 2,387,745 +0.62(+3.73%)
Dec 06, 2016 16.56 16.65 16.48 16.59 1,830,731 +0.03(+0.16%)
Dec 05, 2016 16.65 16.90 16.50 16.56 742,732 -0.05(-0.31%)
Dec 02, 2016 16.75 16.77 16.41 16.61 762,169 -0.10(-0.62%)
Dec 01, 2016 16.69 17.01 16.58 16.71 1,089,617 +0.15(+0.88%)
Nov 30, 2016 16.73 16.86 16.54 16.57 1,030,374 -0.03(-0.16%)
Nov 29, 2016 16.74 16.86 16.49 16.59 1,341,637 -0.12(-0.72%)
Nov 28, 2016 17.20 17.20 16.60 16.71 912,658 -0.49(-2.85%)
Nov 25, 2016 16.99 17.21 16.99 17.20 551,446 +0.22(+1.32%)
Nov 23, 2016 16.98 16.98 16.98 0 +0.20(+1.18%)
Nov 22, 2016 16.80 16.85 16.70 16.78 777,849 +0.03(+0.15%)
Nov 21, 2016 16.77 16.79 16.46 16.76 693,227 +0.09(+0.52%)
Nov 18, 2016 16.37 16.72 16.34 16.67 914,575 +0.34(+2.05%)
Nov 17, 2016 16.31 16.44 16.24 16.34 1,053,559 -0.16(-0.99%)
Nov 16, 2016 16.60 16.68 16.13 16.50 1,626,586 -0.09(-0.52%)
Nov 15, 2016 16.39 16.67 16.39 16.59 1,019,799 +0.20(+1.21%)
Nov 14, 2016 16.67 16.84 16.39 16.39 1,467,802 -0.16(-0.99%)
Nov 11, 2016 16.42 16.72 16.42 16.55 1,043,063 +0.13(+0.79%)
Nov 10, 2016 15.68 16.70 15.58 16.42 2,184,123 +0.89(+5.70%)
Nov 09, 2016 15.42 15.72 15.36 15.54 793,872 +0.00(+0.00%)
Nov 08, 2016 15.36 15.65 15.29 15.54 436,919 +0.10(+0.67%)
Nov 07, 2016 15.43 15.59 15.33 15.43 515,001 +0.23(+1.53%)
Nov 04, 2016 15.29 15.54 15.18 15.20 435,757 -0.18(-1.17%)
Nov 03, 2016 15.42 15.53 15.30 15.38 405,704 -0.04(-0.28%)
Nov 02, 2016 15.47 15.57 15.40 15.42 319,456 -0.04(-0.28%)
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.