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, 2014 27.88 28.56 27.75 27.92 591,799 -0.22(-0.79%)
Jan 30, 2014 27.61 28.28 27.61 28.14 864,453 +0.91(+3.35%)
Jan 29, 2014 27.33 27.68 27.12 27.23 914,085 -0.51(-1.83%)
Jan 28, 2014 27.20 27.93 27.04 27.73 1,118,943 +0.43(+1.58%)
Jan 27, 2014 27.91 28.13 26.59 27.30 1,649,096 -0.40(-1.43%)
Jan 24, 2014 28.75 28.76 27.38 27.70 1,614,526 -1.35(-4.65%)
Jan 23, 2014 30.16 30.29 28.82 29.05 1,004,747 -1.16(-3.84%)
Jan 22, 2014 30.48 30.69 30.19 30.21 676,755 -0.07(-0.23%)
Jan 21, 2014 30.37 30.65 29.88 30.28 891,243 +0.12(+0.40%)
Jan 17, 2014 30.87 30.16 30.16 30.16 1,192,095 -0.85(-2.75%)
Jan 16, 2014 30.71 31.02 30.29 31.01 1,461,619 +0.26(+0.84%)
Jan 15, 2014 30.60 30.83 30.16 30.75 1,392,593 -0.40(-1.30%)
Jan 14, 2014 30.69 31.21 30.43 31.16 938,851 +0.51(+1.66%)
Jan 13, 2014 31.02 31.41 30.47 30.65 2,448,100 -0.08(-0.25%)
Jan 10, 2014 30.59 30.97 30.19 30.73 1,782,954 +0.50(+1.65%)
Jan 09, 2014 30.52 30.69 29.95 30.23 1,966,404 +0.07(+0.23%)
Jan 08, 2014 29.31 30.19 29.21 30.16 2,452,931 +0.95(+3.24%)
Jan 07, 2014 28.90 29.45 28.82 29.21 1,731,980 +0.61(+2.14%)
Jan 06, 2014 28.78 28.88 28.58 28.60 1,286,234 +0.09(+0.30%)
Jan 03, 2014 27.99 28.78 27.84 28.52 839,283 +0.72(+2.60%)
Jan 02, 2014 27.12 28.13 26.99 27.79 1,216,959 +0.60(+2.21%)
Dec 31, 2013 26.59 27.19 27.19 27.19 652,019 +0.56(+2.10%)
Dec 30, 2013 26.94 27.01 26.45 26.63 463,551 -0.27(-0.99%)
Dec 27, 2013 26.63 26.94 26.41 26.90 454,386 +0.40(+1.53%)
Dec 26, 2013 26.39 26.84 26.39 26.50 349,200 +0.15(+0.56%)
Dec 24, 2013 26.43 26.63 26.24 26.35 231,418 -0.13(-0.49%)
Dec 23, 2013 26.80 27.05 26.36 26.48 853,151 -0.27(-1.00%)
Dec 20, 2013 26.31 27.38 26.24 26.75 1,467,391 +0.57(+2.17%)
Dec 19, 2013 26.19 26.57 25.81 26.18 885,845 +0.06(+0.23%)
Dec 18, 2013 26.07 26.24 25.81 26.12 1,336,028 +0.22(+0.83%)
Dec 17, 2013 26.31 26.32 25.81 25.90 776,125 -0.33(-1.25%)
Dec 16, 2013 25.94 26.45 25.94 26.23 937,702 +0.31(+1.19%)
Dec 13, 2013 25.77 25.92 25.35 25.92 983,594 +0.37(+1.45%)
Dec 12, 2013 25.61 25.81 25.20 25.55 721,603 -0.17(-0.67%)
Dec 11, 2013 26.09 26.22 25.55 25.72 414,136 -0.30(-1.16%)
Dec 10, 2013 26.11 26.22 25.82 26.02 588,101 +0.00(+0.00%)
Dec 09, 2013 26.07 26.24 25.88 26.02 687,551 +0.04(+0.17%)
Dec 06, 2013 26.07 26.08 25.74 25.98 950,243 +0.25(+0.97%)
Dec 05, 2013 25.71 26.03 25.66 25.73 554,733 -0.09(-0.37%)
Dec 04, 2013 25.21 26.01 25.12 25.82 2,546,716 +0.55(+2.18%)
Dec 03, 2013 25.51 25.72 25.03 25.27 1,340,816 -0.59(-2.26%)
Dec 02, 2013 25.89 26.58 25.54 25.86 1,226,040 -0.11(-0.43%)
Nov 29, 2013 26.07 26.14 25.70 25.97 372,224 +0.14(+0.53%)
Nov 27, 2013 26.19 26.24 25.70 25.83 931,723 -0.24(-0.92%)
Nov 26, 2013 25.81 26.31 25.70 26.07 1,159,690 +0.13(+0.50%)
Nov 25, 2013 26.03 26.06 25.63 25.95 1,815,648 -0.02(-0.07%)
Nov 22, 2013 25.41 26.12 25.15 25.96 1,685,811 +0.70(+2.76%)
Nov 21, 2013 24.12 25.58 24.12 25.27 1,159,200 +0.76(+3.09%)
Nov 20, 2013 25.01 25.51 24.43 24.51 1,201,830 -1.34(-5.19%)
Nov 19, 2013 26.17 26.22 25.70 25.85 1,079,333 -0.19(-0.73%)
Nov 18, 2013 26.00 26.35 25.42 26.04 1,640,281 +0.04(+0.17%)
Nov 15, 2013 25.98 26.04 25.78 26.00 1,855,594 +0.07(+0.27%)
Nov 14, 2013 25.63 26.03 25.25 25.93 1,775,287 +0.68(+2.69%)
Nov 12, 2013 25.81 25.95 25.13 25.25 2,207,418 -0.65(-2.52%)
Nov 11, 2013 26.93 26.93 25.82 25.90 2,647,189 -1.21(-4.47%)
Nov 08, 2013 26.89 27.35 26.49 27.12 1,930,900 -0.41(-1.50%)
Nov 07, 2013 28.84 29.16 26.52 27.53 3,985,317 -1.31(-4.53%)
Nov 06, 2013 29.37 29.37 28.65 28.84 543,915 -0.53(-1.82%)
Nov 05, 2013 28.57 29.42 28.24 29.37 579,918 +0.76(+2.65%)
Nov 04, 2013 28.53 28.87 28.22 28.61 443,242 +0.33(+1.16%)
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.