Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.25 23.38 22.78 22.91 630,464 -0.33(-1.40%)
Nov 29, 2018 23.02 23.33 22.73 23.24 1,084,169 +0.20(+0.85%)
Nov 28, 2018 22.85 23.24 22.37 23.04 1,631,719 +0.20(+0.85%)
Nov 27, 2018 23.29 23.43 22.72 22.85 612,319 -0.63(-2.67%)
Nov 26, 2018 23.46 23.95 23.33 23.47 1,369,120 +0.15(+0.63%)
Nov 23, 2018 22.50 23.37 22.25 23.33 531,908 +0.57(+2.50%)
Nov 21, 2018 22.76 22.76 22.76 0 +1.47(+6.91%)
Nov 20, 2018 21.32 21.97 21.01 21.29 3,644,252 -0.33(-1.50%)
Nov 19, 2018 22.46 22.62 21.37 21.61 1,978,167 -0.89(-3.97%)
Nov 16, 2018 22.49 22.59 22.30 22.50 2,201,380 -0.09(-0.39%)
Nov 15, 2018 22.58 22.82 22.26 22.59 1,494,414 +0.02(+0.07%)
Nov 14, 2018 23.28 23.45 22.40 22.58 1,500,097 -0.66(-2.85%)
Nov 13, 2018 23.54 23.83 23.14 23.24 2,036,791 -0.30(-1.29%)
Nov 12, 2018 24.38 24.58 23.48 23.54 1,156,053 -0.91(-3.73%)
Nov 09, 2018 25.17 25.33 24.37 24.46 755,141 -0.94(-3.68%)
Nov 08, 2018 25.32 25.73 25.05 25.39 852,138 +0.01(+0.03%)
Nov 07, 2018 24.72 25.40 24.62 25.38 846,892 +0.90(+3.69%)
Nov 06, 2018 24.04 24.53 24.04 24.48 411,971 +0.46(+1.93%)
Nov 05, 2018 23.64 24.24 23.53 24.02 665,406 +0.38(+1.62%)
Nov 02, 2018 24.70 25.07 23.59 23.63 1,570,448 -0.82(-3.37%)
Nov 01, 2018 23.70 24.52 23.43 24.46 1,326,353 +0.94(+3.98%)
Oct 31, 2018 24.22 24.27 22.66 23.52 3,216,921 -0.40(-1.67%)
Oct 30, 2018 23.58 24.14 23.48 23.92 1,306,267 +0.31(+1.32%)
Oct 29, 2018 24.66 24.86 23.43 23.61 2,011,985 -0.62(-2.57%)
Oct 26, 2018 23.46 24.40 23.19 24.23 2,019,631 +0.36(+1.51%)
Oct 25, 2018 22.96 24.22 22.83 23.87 1,898,640 +1.21(+5.33%)
Oct 24, 2018 23.55 23.58 22.40 22.66 2,088,030 -0.90(-3.80%)
Oct 23, 2018 23.23 23.61 22.41 23.56 2,737,473 -0.02(-0.07%)
Oct 22, 2018 23.80 23.82 23.49 23.58 1,902,704 +0.00(+0.00%)
Oct 19, 2018 24.36 24.36 23.46 23.58 2,328,717 -0.70(-2.90%)
Oct 18, 2018 25.21 25.27 24.19 24.28 1,307,665 -1.05(-4.14%)
Oct 17, 2018 25.38 25.58 25.12 25.33 940,076 -0.05(-0.19%)
Oct 16, 2018 25.12 25.48 24.95 25.37 1,039,918 +0.47(+1.89%)
Oct 15, 2018 24.74 25.18 24.49 24.90 981,584 +0.07(+0.29%)
Oct 12, 2018 25.01 25.24 24.46 24.83 1,100,752 +0.31(+1.27%)
Oct 11, 2018 25.03 25.68 24.43 24.52 2,348,606 -0.58(-2.32%)
Oct 10, 2018 26.33 26.33 25.04 25.10 2,794,237 -1.16(-4.41%)
Oct 09, 2018 26.31 26.46 26.09 26.26 862,918 -0.18(-0.67%)
Oct 08, 2018 26.78 27.00 26.23 26.44 1,123,674 -0.61(-2.25%)
Oct 05, 2018 28.09 28.18 26.97 27.05 2,171,234 -1.06(-3.76%)
Oct 04, 2018 28.77 29.04 27.86 28.10 1,017,094 -0.85(-2.93%)
Oct 03, 2018 28.36 29.11 28.36 28.95 2,233,005 +0.62(+2.20%)
Oct 02, 2018 28.36 28.72 28.20 28.32 887,177 -0.05(-0.17%)
Oct 01, 2018 28.32 28.63 28.10 28.37 1,333,041 +0.75(+2.72%)
Sep 28, 2018 27.78 28.06 27.42 27.62 544,622 -0.30(-1.09%)
Sep 27, 2018 28.52 28.60 27.81 27.92 897,441 -0.50(-1.77%)
Sep 26, 2018 28.77 28.93 28.30 28.43 566,663 -0.45(-1.55%)
Sep 25, 2018 28.80 29.05 28.68 28.88 861,806 +0.18(+0.61%)
Sep 24, 2018 28.76 28.97 28.47 28.70 1,054,931 -0.14(-0.47%)
Sep 21, 2018 28.28 29.17 28.28 28.84 1,405,210 +0.69(+2.44%)
Sep 20, 2018 27.66 28.56 27.49 28.15 1,913,568 +0.62(+2.24%)
Sep 19, 2018 27.51 27.64 27.18 27.53 474,370 +0.07(+0.26%)
Sep 18, 2018 27.26 27.57 27.14 27.46 789,010 +0.22(+0.82%)
Sep 17, 2018 27.40 27.55 27.10 27.24 858,422 -0.26(-0.96%)
Sep 14, 2018 27.31 27.62 27.31 27.50 691,097 +0.26(+0.94%)
Sep 13, 2018 27.41 27.81 27.22 27.25 528,081 -0.10(-0.35%)
Sep 12, 2018 27.34 27.41 27.11 27.34 278,260 -0.06(-0.23%)
Sep 11, 2018 26.92 27.45 26.88 27.41 467,781 +0.34(+1.27%)
Sep 10, 2018 26.91 27.14 26.66 27.06 1,024,159 +0.30(+1.14%)
Sep 07, 2018 26.90 27.13 26.73 26.76 421,037 -0.42(-1.53%)
Sep 06, 2018 27.48 27.55 26.98 27.17 785,458 -0.30(-1.08%)
Sep 05, 2018 27.69 27.78 27.34 27.47 524,652 -0.29(-1.04%)
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.