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 (%)
Aug 31, 2015 12.32 12.35 11.99 12.05 1,114,967 -0.30(-2.47%)
Aug 28, 2015 12.16 12.43 12.10 12.35 1,308,905 +0.17(+1.38%)
Aug 27, 2015 11.86 12.29 11.85 12.18 2,923,727 +0.50(+4.27%)
Aug 26, 2015 11.70 11.88 11.62 11.68 2,298,139 +0.20(+1.75%)
Aug 25, 2015 11.97 12.13 11.43 11.48 2,753,152 -0.24(-2.05%)
Aug 24, 2015 11.67 12.18 9.951 11.72 3,167,449 -0.49(-4.03%)
Aug 21, 2015 12.08 12.32 12.03 12.21 2,451,529 -0.01(-0.05%)
Aug 20, 2015 12.60 12.60 12.08 12.22 2,362,806 -0.41(-3.23%)
Aug 19, 2015 12.90 12.93 12.63 12.63 1,581,337 -0.34(-2.65%)
Aug 18, 2015 12.71 13.21 12.69 12.97 1,193,274 -0.33(-2.49%)
Aug 17, 2015 13.36 13.38 13.21 13.30 1,092,783 -0.12(-0.92%)
Aug 14, 2015 13.19 13.43 13.08 13.43 1,312,855 +0.08(+0.63%)
Aug 13, 2015 13.49 13.49 13.02 13.34 720,464 +0.11(+0.82%)
Aug 12, 2015 13.23 13.29 12.85 13.23 988,802 -0.06(-0.43%)
Aug 11, 2015 13.73 13.81 13.21 13.29 1,503,599 -0.62(-4.47%)
Aug 10, 2015 13.48 14.00 13.48 13.91 1,816,513 +0.46(+3.40%)
Aug 07, 2015 12.81 13.59 12.73 13.46 2,530,936 +0.66(+5.16%)
Aug 06, 2015 12.76 12.85 12.57 12.80 1,301,194 -0.05(-0.40%)
Aug 05, 2015 13.15 13.21 12.76 12.85 945,739 -0.20(-1.56%)
Aug 04, 2015 12.95 13.11 12.92 13.05 746,721 +0.12(+0.93%)
Aug 03, 2015 13.08 13.39 12.90 12.93 942,287 -0.14(-1.07%)
Jul 31, 2015 13.16 13.24 13.04 13.07 777,433 -0.06(-0.48%)
Jul 30, 2015 12.98 13.13 12.87 13.13 1,353,982 +0.15(+1.17%)
Jul 29, 2015 13.38 13.38 12.93 12.98 1,131,885 +0.04(+0.34%)
Jul 28, 2015 12.86 13.10 12.75 12.94 2,293,138 +0.11(+0.89%)
Jul 27, 2015 12.75 13.03 12.72 12.82 2,083,255 -0.11(-0.88%)
Jul 24, 2015 13.12 13.12 12.75 12.94 2,595,962 -0.22(-1.64%)
Jul 23, 2015 13.44 13.55 12.85 13.15 1,568,016 -0.32(-2.41%)
Jul 22, 2015 13.85 13.97 13.31 13.48 1,763,834 -0.41(-2.93%)
Jul 21, 2015 13.74 14.01 13.74 13.88 1,062,696 +0.04(+0.28%)
Jul 20, 2015 14.09 14.12 13.79 13.84 4,505,125 -0.24(-1.67%)
Jul 17, 2015 14.02 14.18 13.91 14.08 1,014,696 +0.04(+0.27%)
Jul 16, 2015 14.17 14.26 13.95 14.04 766,228 -0.12(-0.85%)
Jul 15, 2015 14.28 14.35 14.12 14.16 937,611 -0.04(-0.31%)
Jul 14, 2015 13.95 14.36 13.95 14.21 1,039,188 +0.23(+1.64%)
Jul 13, 2015 14.09 14.09 13.89 13.98 814,773 +0.10(+0.69%)
Jul 10, 2015 13.77 13.93 13.75 13.88 1,762,768 +0.24(+1.72%)
Jul 09, 2015 13.65 13.72 13.54 13.65 1,062,036 +0.14(+1.04%)
Jul 08, 2015 13.78 13.78 13.39 13.51 850,675 -0.37(-2.66%)
Jul 07, 2015 13.90 13.92 13.51 13.88 1,642,460 -0.08(-0.59%)
Jul 06, 2015 14.02 14.05 13.82 13.96 998,161 -0.11(-0.81%)
Jul 02, 2015 14.02 14.07 14.07 14.07 955,093 +0.08(+0.55%)
Jul 01, 2015 14.16 14.36 13.88 14.00 1,324,113 -0.08(-0.54%)
Jun 30, 2015 14.21 14.28 14.06 14.07 554,426 +0.00(+0.00%)
Jun 29, 2015 14.07 14.39 14.06 14.07 1,586,940 -0.17(-1.16%)
Jun 26, 2015 14.38 14.45 14.11 14.24 870,777 -0.14(-0.97%)
Jun 25, 2015 13.30 14.58 13.30 14.38 1,688,926 +0.03(+0.22%)
Jun 24, 2015 14.41 14.47 14.19 14.35 1,073,605 -0.04(-0.31%)
Jun 23, 2015 14.12 14.47 14.12 14.39 1,794,161 +0.23(+1.66%)
Jun 22, 2015 13.82 14.16 13.82 14.16 2,294,361 +0.39(+2.82%)
Jun 19, 2015 13.77 13.84 13.74 13.77 672,289 +0.03(+0.18%)
Jun 18, 2015 13.58 13.87 13.58 13.74 2,835,783 +0.20(+1.50%)
Jun 17, 2015 13.56 13.67 13.42 13.54 1,045,374 +0.01(+0.09%)
Jun 16, 2015 13.55 13.62 13.39 13.53 889,310 -0.01(-0.05%)
Jun 15, 2015 13.55 13.63 13.48 13.53 545,092 -0.07(-0.51%)
Jun 12, 2015 13.67 13.72 13.51 13.60 1,171,272 -0.08(-0.60%)
Jun 11, 2015 13.69 13.82 13.63 13.69 926,064 +0.03(+0.23%)
Jun 10, 2015 13.65 13.72 13.38 13.65 2,206,863 +0.03(+0.23%)
Jun 09, 2015 14.13 14.17 13.60 13.62 2,002,388 -0.48(-3.42%)
Jun 08, 2015 14.26 14.28 13.89 14.10 1,611,052 -0.14(-0.98%)
Jun 05, 2015 14.42 14.42 14.13 14.24 1,295,745 -0.20(-1.36%)
Jun 04, 2015 14.47 14.57 14.26 14.44 1,104,142 -0.10(-0.70%)
Jun 03, 2015 14.36 14.64 14.24 14.54 2,181,881 +0.31(+2.19%)
Jun 02, 2015 14.17 14.43 14.07 14.23 3,082,690 +0.08(+0.54%)
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.