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 (%)
Jul 31, 2018 27.65 28.10 27.54 28.02 622,939 +0.47(+1.72%)
Jul 30, 2018 27.65 27.80 27.48 27.54 863,902 -0.10(-0.37%)
Jul 27, 2018 27.52 27.69 27.27 27.65 667,990 +0.13(+0.49%)
Jul 26, 2018 27.92 28.10 27.43 27.51 802,533 -0.41(-1.47%)
Jul 25, 2018 28.34 28.40 27.88 27.92 665,393 -0.37(-1.31%)
Jul 24, 2018 28.23 28.40 28.12 28.29 770,510 +0.10(+0.36%)
Jul 23, 2018 27.90 28.27 27.76 28.19 501,191 +0.25(+0.90%)
Jul 20, 2018 27.97 27.97 27.63 27.94 1,499,637 -0.16(-0.56%)
Jul 19, 2018 28.66 28.68 28.04 28.10 884,063 -0.55(-1.93%)
Jul 18, 2018 28.43 28.80 28.33 28.65 887,741 +0.22(+0.78%)
Jul 17, 2018 28.35 28.58 28.25 28.43 999,786 +0.08(+0.28%)
Jul 16, 2018 28.38 28.44 28.12 28.35 671,824 -0.16(-0.55%)
Jul 13, 2018 28.29 28.55 28.11 28.51 799,392 +0.19(+0.67%)
Jul 12, 2018 28.06 28.45 27.95 28.32 1,155,817 +0.37(+1.33%)
Jul 11, 2018 27.69 28.06 27.61 27.95 759,015 +0.02(+0.06%)
Jul 10, 2018 27.93 28.07 27.67 27.93 1,218,631 +0.08(+0.28%)
Jul 09, 2018 27.52 27.93 27.50 27.85 1,507,012 +0.33(+1.20%)
Jul 06, 2018 27.39 27.79 27.30 27.52 954,781 +0.09(+0.32%)
Jul 05, 2018 26.83 27.60 26.46 27.43 1,659,482 +0.72(+2.69%)
Jul 03, 2018 26.72 26.72 26.72 0 +0.60(+2.30%)
Jul 02, 2018 24.88 26.18 24.86 26.12 1,350,787 +0.96(+3.83%)
Jun 29, 2018 24.82 25.29 24.69 25.15 861,758 +0.58(+2.34%)
Jun 28, 2018 24.27 24.63 24.16 24.58 622,803 +0.30(+1.24%)
Jun 27, 2018 24.40 24.64 24.27 24.28 530,055 -0.09(-0.39%)
Jun 26, 2018 24.13 24.49 23.77 24.37 1,017,532 +0.32(+1.35%)
Jun 25, 2018 25.09 25.09 23.87 24.05 1,073,447 -1.03(-4.09%)
Jun 22, 2018 25.15 25.26 24.83 25.07 878,625 +0.06(+0.25%)
Jun 21, 2018 25.24 25.24 24.66 25.01 377,220 -0.11(-0.44%)
Jun 20, 2018 25.08 25.33 25.01 25.12 573,472 +0.14(+0.57%)
Jun 19, 2018 24.77 25.14 24.72 24.98 761,480 -0.43(-1.68%)
Jun 18, 2018 25.28 25.48 25.09 25.41 788,440 +0.08(+0.31%)
Jun 15, 2018 25.48 25.03 25.33 908,316 -0.15(-0.59%)
Jun 14, 2018 25.53 25.61 25.07 25.48 773,629 +0.13(+0.53%)
Jun 13, 2018 25.33 26.69 25.14 25.34 1,595,334 +0.09(+0.34%)
Jun 12, 2018 25.63 25.70 25.04 25.26 889,536 -0.26(-1.02%)
Jun 11, 2018 25.47 25.93 25.46 25.52 371,565 +0.07(+0.28%)
Jun 08, 2018 25.33 25.63 25.26 25.44 486,232 +0.04(+0.16%)
Jun 07, 2018 25.44 25.53 25.18 25.41 396,072 -0.03(-0.12%)
Jun 06, 2018 25.13 25.44 690,931 -0.05(-0.19%)
Jun 05, 2018 25.29 25.55 25.29 25.48 520,438 +0.09(+0.34%)
Jun 04, 2018 25.53 25.75 25.21 25.40 525,784 -0.12(-0.46%)
Jun 01, 2018 24.91 25.67 24.91 25.52 1,445,214 +0.80(+3.22%)
May 31, 2018 24.77 24.91 24.60 24.72 710,362 -0.13(-0.51%)
May 30, 2018 24.84 25.11 24.70 24.84 767,705 +0.06(+0.25%)
May 29, 2018 24.82 24.92 24.46 24.78 953,670 -0.17(-0.70%)
May 25, 2018 24.96 24.96 24.96 0 +0.28(+1.12%)
May 24, 2018 24.28 24.82 24.11 24.68 1,653,007 +0.37(+1.53%)
May 23, 2018 24.08 24.36 23.72 24.31 1,078,342 +0.12(+0.49%)
May 22, 2018 24.21 24.28 23.80 24.19 1,124,651 -0.01(-0.03%)
May 21, 2018 23.28 24.37 23.26 24.20 1,751,331 +1.09(+4.71%)
May 18, 2018 23.44 23.55 23.09 23.11 457,099 -0.42(-1.78%)
May 17, 2018 23.38 23.78 23.31 23.53 797,689 +0.09(+0.40%)
May 16, 2018 23.17 23.53 23.07 23.43 683,227 +0.27(+1.18%)
May 15, 2018 23.35 23.38 23.14 23.16 944,098 -0.24(-1.03%)
May 14, 2018 23.63 23.74 23.35 23.40 1,901,274 -0.19(-0.83%)
May 11, 2018 23.78 23.82 23.54 23.60 2,412,269 -0.22(-0.92%)
May 10, 2018 23.60 24.01 23.52 23.81 1,742,711 +0.18(+0.76%)
May 09, 2018 23.96 24.13 23.41 23.63 1,820,725 -0.31(-1.30%)
May 08, 2018 24.20 24.42 23.81 23.95 1,358,670 -0.51(-2.10%)
May 07, 2018 24.27 24.72 24.20 24.46 1,093,183 +0.19(+0.77%)
May 04, 2018 23.69 24.94 23.59 24.27 1,572,403 +0.37(+1.56%)
May 03, 2018 22.91 24.13 22.46 23.90 4,272,558 +0.80(+3.48%)
May 02, 2018 22.32 23.12 22.23 23.10 2,606,321 +0.81(+3.64%)
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.