Skip to main content

Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.006 9.159 8.847 8.993 988,400 +0.10(+1.12%)
Jan 28, 2016 9.086 9.139 8.718 8.894 1,165,102 -0.11(-1.25%)
Jan 27, 2016 9.092 9.177 8.880 9.006 1,567,597 -0.09(-0.95%)
Jan 26, 2016 8.774 9.145 8.735 9.092 1,282,532 +0.32(+3.70%)
Jan 25, 2016 9.046 9.182 8.712 8.768 1,583,587 -0.37(-4.06%)
Jan 22, 2016 8.814 9.145 8.814 9.139 1,245,767 +0.43(+4.94%)
Jan 21, 2016 8.642 9.106 8.642 8.708 1,698,452 +0.10(+1.15%)
Jan 20, 2016 8.529 8.788 8.212 8.609 1,960,660 -0.13(-1.52%)
Jan 19, 2016 8.953 9.132 8.510 8.741 1,881,743 -0.12(-1.35%)
Jan 15, 2016 8.629 8.861 8.861 8.861 2,276,115 -0.01(-0.07%)
Jan 14, 2016 9.251 9.271 8.702 8.867 3,503,725 -0.36(-3.88%)
Jan 13, 2016 9.390 9.563 9.132 9.225 2,442,616 -0.13(-1.35%)
Jan 12, 2016 9.364 9.463 9.106 9.351 2,292,597 +0.07(+0.71%)
Jan 11, 2016 9.284 9.410 9.145 9.284 3,667,399 +0.01(+0.14%)
Jan 08, 2016 9.649 9.768 9.265 9.271 1,045,956 -0.37(-3.85%)
Jan 07, 2016 9.682 9.887 9.563 9.642 1,446,812 -0.19(-1.95%)
Jan 06, 2016 9.874 9.900 9.682 9.834 2,482,518 -0.25(-2.50%)
Jan 05, 2016 10.24 10.29 9.996 10.09 1,346,784 -0.16(-1.55%)
Jan 04, 2016 9.920 10.26 9.748 10.24 816,949 +0.19(+1.91%)
Dec 31, 2015 10.07 10.05 10.05 10.05 1,145,834 -0.05(-0.46%)
Dec 30, 2015 10.13 10.41 10.03 10.10 1,556,341 -0.09(-0.85%)
Dec 29, 2015 10.15 10.26 10.06 10.19 1,205,214 +0.07(+0.65%)
Dec 28, 2015 10.20 10.26 10.08 10.12 1,604,009 -0.21(-2.05%)
Dec 24, 2015 10.49 10.33 10.33 10.33 407,414 -0.19(-1.83%)
Dec 23, 2015 9.933 10.52 9.933 10.52 1,637,575 +0.59(+5.93%)
Dec 22, 2015 9.933 10.05 9.861 9.933 938,063 +0.01(+0.07%)
Dec 21, 2015 9.827 9.952 9.721 9.927 1,002,572 +0.15(+1.56%)
Dec 18, 2015 10.26 10.26 9.774 9.774 1,295,549 -0.48(-4.71%)
Dec 17, 2015 10.32 10.35 10.13 10.26 994,041 -0.05(-0.45%)
Dec 16, 2015 10.38 10.43 10.01 10.30 1,852,135 +0.04(+0.39%)
Dec 15, 2015 9.768 10.44 9.662 10.26 3,077,440 +0.66(+6.90%)
Dec 14, 2015 9.940 10.10 9.370 9.602 3,242,168 -0.38(-3.85%)
Dec 11, 2015 10.10 10.14 9.861 9.986 2,186,035 -0.25(-2.40%)
Dec 10, 2015 10.20 10.60 10.19 10.23 1,562,172 +0.12(+1.18%)
Dec 09, 2015 10.22 10.39 9.914 10.11 1,887,621 -0.14(-1.36%)
Dec 08, 2015 10.11 10.34 9.980 10.25 1,908,663 -0.15(-1.40%)
Dec 07, 2015 10.48 10.59 10.36 10.40 1,406,360 -0.10(-0.95%)
Dec 04, 2015 10.39 10.53 10.38 10.50 1,436,396 +0.12(+1.15%)
Dec 03, 2015 10.56 10.64 10.30 10.38 2,801,014 -0.25(-2.37%)
Dec 02, 2015 10.68 10.85 10.59 10.63 1,641,330 -0.05(-0.50%)
Dec 01, 2015 11.01 11.06 10.66 10.68 1,786,392 -0.13(-1.22%)
Nov 30, 2015 10.83 10.86 10.73 10.81 1,502,615 -0.01(-0.06%)
Nov 27, 2015 10.86 11.01 10.73 10.82 523,053 +0.03(+0.31%)
Nov 25, 2015 10.87 10.79 10.79 10.79 2,132,659 -0.06(-0.55%)
Nov 24, 2015 10.89 11.03 10.73 10.85 1,670,052 -0.07(-0.61%)
Nov 23, 2015 11.09 11.22 10.83 10.91 981,884 -0.06(-0.54%)
Nov 20, 2015 11.26 11.28 10.95 10.97 1,077,360 -0.28(-2.53%)
Nov 19, 2015 11.16 11.40 11.09 11.26 1,039,456 +0.11(+1.01%)
Nov 18, 2015 10.81 11.30 10.66 11.15 1,590,170 +0.36(+3.31%)
Nov 17, 2015 11.50 11.53 10.73 10.79 2,224,386 -0.66(-5.78%)
Nov 16, 2015 11.41 11.64 11.38 11.45 772,252 -0.06(-0.56%)
Nov 13, 2015 11.66 11.66 11.38 11.51 888,959 -0.10(-0.89%)
Nov 12, 2015 11.72 11.77 11.57 11.62 1,075,722 -0.20(-1.70%)
Nov 11, 2015 11.66 11.84 11.57 11.82 1,579,947 +0.16(+1.33%)
Nov 10, 2015 11.80 11.95 11.55 11.66 909,373 -0.10(-0.83%)
Nov 09, 2015 11.96 11.99 11.73 11.76 782,981 -0.22(-1.84%)
Nov 06, 2015 11.99 12.05 11.88 11.98 937,317 -0.04(-0.32%)
Nov 05, 2015 12.33 12.33 11.77 12.02 2,173,366 -0.28(-2.27%)
Nov 04, 2015 12.29 12.43 12.18 12.30 1,627,450 +0.01(+0.05%)
Nov 03, 2015 12.20 12.42 12.10 12.29 1,467,966 +0.10(+0.85%)
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.