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, 2018 30.84 30.95 30.64 30.75 1,333,769 +0.21(+0.70%)
Jan 30, 2018 30.43 30.82 30.25 30.53 605,133 -0.09(-0.28%)
Jan 29, 2018 31.15 31.32 30.30 30.62 1,245,107 -0.71(-2.25%)
Jan 26, 2018 31.44 31.52 31.24 31.32 922,944 +0.02(+0.05%)
Jan 25, 2018 30.62 31.43 30.62 31.31 1,417,783 +0.74(+2.42%)
Jan 24, 2018 30.58 30.74 29.97 30.57 613,486 +0.13(+0.42%)
Jan 23, 2018 29.00 30.70 28.67 30.44 730,663 +0.63(+2.11%)
Jan 22, 2018 29.68 30.00 29.38 29.81 1,197,582 -0.07(-0.23%)
Jan 19, 2018 29.98 30.04 29.11 29.88 3,107,631 -0.28(-0.94%)
Jan 18, 2018 30.46 30.53 29.90 30.16 577,559 -0.30(-0.99%)
Jan 17, 2018 30.16 30.70 29.93 30.46 582,295 +0.29(+0.97%)
Jan 16, 2018 31.40 31.48 29.74 30.17 976,702 -0.95(-3.07%)
Jan 12, 2018 31.13 31.13 31.13 0 +0.26(+0.84%)
Jan 11, 2018 30.64 31.29 30.63 30.87 935,970 +0.28(+0.93%)
Jan 10, 2018 30.54 30.58 817,631 -0.11(-0.36%)
Jan 09, 2018 30.05 30.72 30.05 30.70 1,284,322 +0.66(+2.21%)
Jan 08, 2018 29.66 30.05 29.44 30.03 546,659 +0.38(+1.28%)
Jan 05, 2018 29.39 29.73 29.24 29.66 419,205 +0.15(+0.50%)
Jan 04, 2018 29.65 29.73 29.40 29.51 640,112 +0.03(+0.12%)
Jan 03, 2018 29.86 30.11 28.96 29.47 1,580,294 +0.58(+1.99%)
Jan 02, 2018 28.94 29.15 28.57 28.90 811,078 +0.11(+0.39%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.15(+0.54%)
Dec 28, 2017 28.86 28.86 28.39 28.63 478,113 -0.11(-0.39%)
Dec 27, 2017 29.02 29.02 28.38 28.74 500,456 -0.19(-0.65%)
Dec 26, 2017 29.23 29.27 28.69 28.93 340,502 -0.32(-1.09%)
Dec 22, 2017 29.10 29.25 28.83 29.25 547,647 +0.30(+1.04%)
Dec 21, 2017 28.27 29.10 28.07 28.95 1,579,677 +0.90(+3.22%)
Dec 20, 2017 28.06 28.24 27.68 28.05 1,116,428 +0.09(+0.34%)
Dec 19, 2017 28.31 28.34 27.75 27.95 511,529 -0.11(-0.40%)
Dec 18, 2017 28.08 28.21 27.91 28.06 608,659 +0.28(+0.99%)
Dec 15, 2017 27.81 28.20 27.54 27.79 1,455,735 +0.19(+0.69%)
Dec 14, 2017 27.71 28.04 27.60 27.60 748,489 -0.07(-0.25%)
Dec 13, 2017 28.06 28.16 27.29 27.67 1,350,856 -0.39(-1.38%)
Dec 12, 2017 28.16 28.30 27.87 28.06 986,775 +0.21(+0.74%)
Dec 11, 2017 27.43 28.21 27.42 27.85 1,097,076 +0.41(+1.50%)
Dec 08, 2017 26.70 27.90 26.39 27.44 2,071,874 +1.01(+3.84%)
Dec 07, 2017 25.96 26.63 25.91 26.42 1,064,321 +0.37(+1.42%)
Dec 06, 2017 26.50 26.69 26.05 26.05 859,491 -0.56(-2.10%)
Dec 05, 2017 26.71 27.00 26.59 26.61 531,141 -0.09(-0.35%)
Dec 04, 2017 27.04 27.04 26.69 26.71 1,967,601 +0.09(+0.32%)
Dec 01, 2017 27.01 27.09 26.04 26.62 1,134,994 -0.31(-1.15%)
Nov 30, 2017 26.75 27.01 26.49 26.93 1,601,121 +0.34(+1.26%)
Nov 29, 2017 26.79 26.28 26.59 1,099,971 +0.31(+1.18%)
Nov 28, 2017 26.28 26.57 26.03 26.28 1,519,314 +0.18(+0.69%)
Nov 27, 2017 26.00 26.28 25.77 26.10 982,680 +0.04(+0.17%)
Nov 24, 2017 26.37 26.40 25.91 26.06 214,460 -0.11(-0.43%)
Nov 22, 2017 26.03 26.46 25.85 26.17 831,652 +0.23(+0.90%)
Nov 21, 2017 25.75 26.28 25.75 25.94 1,160,768 +0.21(+0.80%)
Nov 20, 2017 25.07 25.89 25.05 25.73 1,419,872 +0.55(+2.19%)
Nov 17, 2017 25.32 25.35 24.86 25.18 2,229,977 -0.04(-0.17%)
Nov 16, 2017 24.99 25.41 24.99 25.23 1,231,592 +0.28(+1.10%)
Nov 15, 2017 25.24 25.26 24.73 24.95 1,657,467 -0.52(-2.06%)
Nov 14, 2017 24.84 25.62 24.73 25.48 1,216,644 +0.37(+1.47%)
Nov 13, 2017 26.06 26.06 25.09 25.11 1,586,733 -1.03(-3.95%)
Nov 10, 2017 26.18 26.41 25.85 26.14 1,268,131 -0.09(-0.36%)
Nov 09, 2017 26.63 26.64 26.09 26.23 984,841 -0.55(-2.06%)
Nov 08, 2017 26.88 27.32 26.66 26.78 777,547 -0.22(-0.83%)
Nov 07, 2017 26.71 27.08 26.53 27.01 585,521 +0.25(+0.93%)
Nov 06, 2017 26.91 27.17 26.69 26.76 567,636 -0.15(-0.58%)
Nov 03, 2017 26.11 26.91 25.91 26.91 1,550,729 +0.56(+2.12%)
Nov 02, 2017 27.24 27.90 24.15 26.35 4,703,505 -0.85(-3.13%)
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.