Skip to main content

Apollo Asset Management Inc (NY: APO )

113.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.73 16.86 16.54 16.57 1,030,374 -0.03(-0.16%)
Nov 29, 2016 16.74 16.86 16.49 16.59 1,341,637 -0.12(-0.72%)
Nov 28, 2016 17.20 17.20 16.60 16.71 912,658 -0.49(-2.85%)
Nov 25, 2016 16.99 17.21 16.99 17.20 551,446 +0.22(+1.32%)
Nov 23, 2016 16.98 16.98 16.98 0 +0.20(+1.18%)
Nov 22, 2016 16.80 16.85 16.70 16.78 777,849 +0.03(+0.15%)
Nov 21, 2016 16.77 16.79 16.46 16.76 693,227 +0.09(+0.52%)
Nov 18, 2016 16.37 16.72 16.34 16.67 914,575 +0.34(+2.05%)
Nov 17, 2016 16.31 16.44 16.24 16.34 1,053,559 -0.16(-0.99%)
Nov 16, 2016 16.60 16.68 16.13 16.50 1,626,586 -0.09(-0.52%)
Nov 15, 2016 16.39 16.67 16.39 16.59 1,019,799 +0.20(+1.21%)
Nov 14, 2016 16.67 16.84 16.39 16.39 1,467,802 -0.16(-0.99%)
Nov 11, 2016 16.42 16.72 16.42 16.55 1,043,063 +0.13(+0.79%)
Nov 10, 2016 15.68 16.70 15.58 16.42 2,184,123 +0.89(+5.70%)
Nov 09, 2016 15.42 15.72 15.36 15.54 793,872 +0.00(+0.00%)
Nov 08, 2016 15.36 15.65 15.29 15.54 436,919 +0.10(+0.67%)
Nov 07, 2016 15.43 15.59 15.33 15.43 515,001 +0.23(+1.53%)
Nov 04, 2016 15.29 15.54 15.18 15.20 435,757 -0.18(-1.17%)
Nov 03, 2016 15.42 15.53 15.30 15.38 405,704 -0.04(-0.28%)
Nov 02, 2016 15.47 15.57 15.40 15.42 319,456 -0.04(-0.28%)
Nov 01, 2016 15.86 15.91 15.35 15.47 490,336 -0.26(-1.64%)
Oct 31, 2016 15.83 15.84 15.49 15.73 341,793 +0.09(+0.55%)
Oct 28, 2016 15.54 16.11 15.48 15.64 561,045 -0.06(-0.38%)
Oct 27, 2016 15.66 15.84 15.42 15.70 544,733 +0.12(+0.77%)
Oct 26, 2016 15.52 15.85 15.51 15.58 395,293 -0.05(-0.33%)
Oct 25, 2016 15.36 15.65 15.34 15.63 1,410,399 +0.23(+1.51%)
Oct 24, 2016 15.34 15.80 15.31 15.40 503,775 +0.13(+0.85%)
Oct 21, 2016 15.23 15.48 15.16 15.27 379,494 +0.04(+0.28%)
Oct 20, 2016 15.11 15.25 14.95 15.23 337,976 +0.16(+1.08%)
Oct 19, 2016 15.13 15.20 15.02 15.06 287,603 -0.09(-0.57%)
Oct 18, 2016 15.17 15.26 15.09 15.15 399,855 +0.10(+0.69%)
Oct 17, 2016 15.40 15.48 15.04 15.05 604,582 -0.35(-2.29%)
Oct 14, 2016 15.67 15.84 15.24 15.40 701,774 -0.21(-1.32%)
Oct 13, 2016 15.92 15.96 15.48 15.60 667,693 -0.47(-2.94%)
Oct 12, 2016 16.15 16.19 15.76 16.08 1,031,767 +0.04(+0.27%)
Oct 11, 2016 16.43 16.43 15.86 16.04 790,354 -0.14(-0.85%)
Oct 10, 2016 16.10 16.42 16.04 16.17 1,032,560 +0.14(+0.86%)
Oct 07, 2016 16.20 16.26 15.85 16.04 850,850 -0.11(-0.69%)
Oct 06, 2016 15.97 16.24 15.85 16.15 944,207 +0.22(+1.40%)
Oct 05, 2016 15.77 16.02 15.70 15.92 778,759 +0.31(+1.98%)
Oct 04, 2016 15.66 15.69 15.45 15.61 1,067,011 -0.04(-0.27%)
Oct 03, 2016 15.45 15.79 15.45 15.66 867,136 +0.21(+1.34%)
Sep 30, 2016 15.41 15.60 15.34 15.45 2,165,331 +0.15(+1.01%)
Sep 29, 2016 15.34 15.56 15.23 15.30 950,558 -0.04(-0.28%)
Sep 28, 2016 15.18 15.36 15.07 15.34 388,544 +0.15(+0.96%)
Sep 27, 2016 15.12 15.23 14.97 15.19 356,393 +0.03(+0.23%)
Sep 26, 2016 15.31 15.33 14.98 15.16 542,332 -0.27(-1.73%)
Sep 23, 2016 15.36 15.46 15.30 15.42 303,688 -0.03(-0.22%)
Sep 22, 2016 15.54 15.68 15.41 15.46 309,703 -0.07(-0.44%)
Sep 21, 2016 15.42 15.57 15.29 15.53 378,077 +0.09(+0.61%)
Sep 20, 2016 15.48 15.55 15.40 15.43 324,998 +0.00(+0.00%)
Sep 19, 2016 15.51 15.61 15.35 15.43 668,663 -0.02(-0.11%)
Sep 16, 2016 15.54 15.54 15.35 15.45 493,818 -0.15(-0.99%)
Sep 15, 2016 15.49 15.70 15.43 15.60 412,463 +0.07(+0.44%)
Sep 14, 2016 15.85 15.91 15.38 15.54 987,841 -0.34(-2.11%)
Sep 13, 2016 15.92 15.97 15.59 15.87 912,662 -0.18(-1.13%)
Sep 12, 2016 15.61 16.21 15.51 16.05 598,027 +0.26(+1.63%)
Sep 09, 2016 15.88 15.99 15.56 15.79 684,066 -0.14(-0.86%)
Sep 08, 2016 15.91 16.23 15.88 15.93 655,642 -0.06(-0.38%)
Sep 07, 2016 15.94 16.03 15.75 15.99 790,590 +0.07(+0.43%)
Sep 06, 2016 16.26 16.33 15.83 15.92 910,642 -0.34(-2.06%)
Sep 02, 2016 16.12 16.26 16.26 16.26 911,595 +0.12(+0.75%)
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.