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, 2019 24.09 25.26 23.79 25.19 1,394,034 +1.38(+5.78%)
Jan 30, 2019 23.97 23.97 23.34 23.81 839,220 -0.01(-0.04%)
Jan 29, 2019 23.83 24.09 23.74 23.82 341,869 -0.03(-0.14%)
Jan 28, 2019 23.77 24.13 23.63 23.85 267,173 -0.15(-0.65%)
Jan 25, 2019 23.61 24.29 23.48 24.01 649,230 +0.61(+2.61%)
Jan 24, 2019 23.55 23.75 23.28 23.40 497,341 -0.05(-0.22%)
Jan 23, 2019 23.36 23.73 23.19 23.45 1,113,797 +0.10(+0.44%)
Jan 22, 2019 24.51 24.51 23.18 23.35 1,410,864 -1.21(-4.94%)
Jan 18, 2019 24.28 25.03 23.91 24.56 1,401,802 +0.58(+2.40%)
Jan 17, 2019 23.57 24.04 23.32 23.98 760,415 +0.24(+1.01%)
Jan 16, 2019 23.65 24.28 23.65 23.74 866,880 +0.26(+1.10%)
Jan 15, 2019 22.96 23.85 22.87 23.48 1,090,644 +0.49(+2.13%)
Jan 14, 2019 22.38 23.03 22.15 22.99 2,650,144 +0.33(+1.44%)
Jan 11, 2019 22.78 22.82 22.43 22.67 1,542,807 -0.13(-0.57%)
Jan 10, 2019 23.07 23.07 22.80 22.80 1,194,411 -0.35(-1.52%)
Jan 09, 2019 23.06 23.22 22.79 23.15 1,095,693 +0.13(+0.56%)
Jan 08, 2019 22.96 23.19 22.53 23.02 727,222 +0.43(+1.90%)
Jan 07, 2019 21.91 22.66 21.52 22.59 1,099,500 +0.77(+3.51%)
Jan 04, 2019 20.73 21.89 20.73 21.82 762,220 +1.28(+6.24%)
Jan 03, 2019 21.27 21.38 20.47 20.54 916,873 -0.81(-3.79%)
Jan 02, 2019 20.64 21.56 20.61 21.35 599,236 +0.24(+1.14%)
Dec 31, 2018 20.87 21.17 20.46 21.11 1,545,365 +0.33(+1.57%)
Dec 28, 2018 21.08 21.39 20.64 20.78 2,580,413 -0.26(-1.23%)
Dec 27, 2018 20.67 21.04 20.37 21.04 1,451,776 -0.02(-0.08%)
Dec 26, 2018 20.41 21.08 19.84 21.06 2,082,058 +0.63(+3.07%)
Dec 24, 2018 19.93 20.75 19.85 20.43 985,992 +0.00(+0.00%)
Dec 21, 2018 19.65 21.10 19.65 20.43 3,077,362 +0.75(+3.80%)
Dec 20, 2018 20.02 20.26 19.47 19.68 1,410,128 -0.46(-2.26%)
Dec 19, 2018 20.64 21.14 19.91 20.14 1,550,297 -0.51(-2.46%)
Dec 18, 2018 20.82 21.34 20.64 20.65 1,722,892 -0.01(-0.04%)
Dec 17, 2018 20.87 21.08 20.55 20.65 2,057,932 -0.23(-1.11%)
Dec 14, 2018 21.33 21.43 20.64 20.89 1,130,369 -0.59(-2.76%)
Dec 13, 2018 21.94 22.04 21.38 21.48 1,727,214 -0.35(-1.62%)
Dec 12, 2018 21.70 22.07 21.45 21.83 1,181,628 +0.45(+2.09%)
Dec 11, 2018 22.21 22.58 21.16 21.39 1,580,051 -0.44(-2.01%)
Dec 10, 2018 22.40 22.75 21.78 21.82 1,620,495 -0.62(-2.76%)
Dec 07, 2018 23.01 23.26 22.43 22.44 850,218 -0.56(-2.43%)
Dec 06, 2018 22.38 23.04 22.07 23.00 1,796,084 +0.25(+1.10%)
Dec 04, 2018 24.58 24.63 22.57 22.75 1,447,137 -1.90(-7.71%)
Dec 03, 2018 24.85 24.90 24.45 24.65 1,012,986 +0.40(+1.67%)
Nov 30, 2018 24.61 24.75 24.11 24.25 595,641 -0.34(-1.40%)
Nov 29, 2018 24.36 24.69 24.06 24.59 1,024,285 +0.21(+0.85%)
Nov 28, 2018 24.19 24.60 23.68 24.39 1,541,591 +0.21(+0.85%)
Nov 27, 2018 24.65 24.80 24.05 24.18 578,498 -0.66(-2.67%)
Nov 26, 2018 24.84 25.35 24.69 24.84 1,293,497 +0.15(+0.63%)
Nov 23, 2018 23.81 24.74 23.55 24.69 502,528 +0.60(+2.50%)
Nov 21, 2018 24.09 24.09 24.09 0 +1.56(+6.91%)
Nov 20, 2018 22.56 23.25 22.24 22.53 3,442,963 -0.34(-1.50%)
Nov 19, 2018 23.77 23.95 22.62 22.87 1,868,903 -1.34(-5.54%)
Nov 16, 2018 24.20 24.31 24.00 24.22 2,045,801 -0.09(-0.39%)
Nov 15, 2018 24.29 24.56 23.95 24.31 1,388,799 +0.02(+0.07%)
Nov 14, 2018 25.05 25.23 24.10 24.29 1,394,080 -0.71(-2.86%)
Nov 13, 2018 25.33 25.64 24.90 25.01 1,892,844 -0.33(-1.29%)
Nov 12, 2018 26.24 26.45 25.27 25.33 1,074,350 -0.98(-3.73%)
Nov 09, 2018 27.08 27.25 26.22 26.32 701,772 -1.01(-3.68%)
Nov 08, 2018 27.24 27.68 26.96 27.32 791,915 +0.01(+0.03%)
Nov 07, 2018 26.60 27.33 26.50 27.31 787,040 +0.97(+3.69%)
Nov 06, 2018 25.87 26.39 25.87 26.34 382,856 +0.50(+1.93%)
Nov 05, 2018 25.44 26.08 25.32 25.84 618,379 +0.41(+1.62%)
Nov 02, 2018 26.58 26.98 25.39 25.43 1,459,459 -0.89(-3.37%)
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.