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 (%)
Apr 30, 2014 15.21 15.21 14.95 15.04 5,446,540 -0.13(-0.84%)
Apr 29, 2014 14.85 15.57 14.85 15.17 5,316,660 +0.21(+1.41%)
Apr 28, 2014 15.75 15.79 14.85 14.96 2,346,608 -0.69(-4.43%)
Apr 25, 2014 16.08 16.21 15.60 15.65 2,900,303 -0.46(-2.86%)
Apr 24, 2014 16.52 16.61 16.10 16.11 1,206,384 -0.35(-2.12%)
Apr 23, 2014 16.73 16.95 16.45 16.46 1,257,886 -0.28(-1.69%)
Apr 22, 2014 16.37 16.93 16.32 16.74 2,496,958 +0.42(+2.58%)
Apr 21, 2014 15.75 16.33 15.70 16.32 2,189,486 +0.63(+3.99%)
Apr 17, 2014 15.71 15.70 15.70 15.70 1,742,771 +0.08(+0.50%)
Apr 16, 2014 15.33 15.72 15.23 15.62 2,175,462 +0.42(+2.74%)
Apr 15, 2014 15.38 15.61 15.04 15.20 2,122,169 -0.07(-0.47%)
Apr 14, 2014 15.34 15.46 15.11 15.27 2,788,172 +0.03(+0.22%)
Apr 11, 2014 15.34 15.49 14.94 15.24 4,922,985 -0.32(-2.03%)
Apr 10, 2014 16.19 16.28 15.41 15.56 1,438,886 -0.53(-3.27%)
Apr 09, 2014 15.71 16.18 15.46 16.08 2,596,353 +0.43(+2.73%)
Apr 08, 2014 16.22 16.28 15.58 15.66 3,786,416 -0.66(-4.04%)
Apr 07, 2014 17.05 17.14 16.19 16.32 4,058,629 -0.87(-5.06%)
Apr 04, 2014 17.92 17.98 17.13 17.19 2,496,672 -0.44(-2.49%)
Apr 03, 2014 17.64 17.88 17.54 17.62 1,706,119 +0.25(+1.44%)
Apr 02, 2014 17.69 17.71 17.29 17.38 759,101 -0.27(-1.51%)
Apr 01, 2014 17.57 17.70 17.48 17.64 907,600 +0.01(+0.06%)
Mar 31, 2014 17.96 18.01 17.44 17.63 1,503,626 -0.22(-1.24%)
Mar 28, 2014 17.51 17.92 17.23 17.85 1,286,205 +0.54(+3.14%)
Mar 27, 2014 16.93 17.50 16.86 17.31 1,202,862 +0.43(+2.56%)
Mar 26, 2014 17.16 17.47 16.86 16.88 981,384 -0.23(-1.33%)
Mar 25, 2014 17.26 17.65 16.96 17.10 973,657 -0.13(-0.74%)
Mar 24, 2014 17.60 17.60 16.68 17.23 2,350,975 -0.37(-2.08%)
Mar 21, 2014 17.91 18.02 17.55 17.60 1,625,221 -0.29(-1.64%)
Mar 20, 2014 17.94 17.97 17.46 17.89 2,011,843 -0.15(-0.83%)
Mar 19, 2014 17.87 18.16 17.75 18.04 1,447,928 +0.21(+1.15%)
Mar 18, 2014 18.02 18.02 17.60 17.84 696,765 +0.01(+0.06%)
Mar 17, 2014 17.73 17.99 17.67 17.82 721,837 +0.18(+1.01%)
Mar 14, 2014 17.74 17.85 17.46 17.65 753,572 -0.17(-0.93%)
Mar 13, 2014 18.18 18.31 17.50 17.81 1,158,086 -0.26(-1.41%)
Mar 12, 2014 18.05 18.12 17.61 18.07 690,775 -0.11(-0.58%)
Mar 11, 2014 18.16 18.28 17.97 18.17 1,019,089 +0.16(+0.86%)
Mar 10, 2014 18.02 18.17 17.92 18.02 584,654 +0.00(+0.00%)
Mar 07, 2014 18.51 18.55 17.84 18.02 2,242,772 -0.40(-2.17%)
Mar 06, 2014 18.16 18.67 18.16 18.42 1,243,640 +0.12(+0.64%)
Mar 05, 2014 17.89 18.45 17.75 18.30 2,171,562 +0.42(+2.32%)
Mar 04, 2014 17.87 18.51 17.84 17.89 3,251,013 +0.20(+1.13%)
Mar 03, 2014 17.52 17.70 17.19 17.69 1,650,003 -0.16(-0.90%)
Feb 28, 2014 17.77 18.03 17.62 17.85 1,142,526 +0.09(+0.53%)
Feb 27, 2014 17.96 18.12 17.60 17.75 1,052,453 +0.01(+0.03%)
Feb 26, 2014 17.61 18.08 17.55 17.75 2,718,183 +0.21(+1.20%)
Feb 25, 2014 17.71 17.74 17.30 17.54 1,341,632 -0.04(-0.25%)
Feb 24, 2014 17.46 17.71 17.43 17.58 2,096,171 +0.11(+0.60%)
Feb 21, 2014 17.14 17.57 17.10 17.47 2,506,830 +0.30(+1.78%)
Feb 20, 2014 17.18 17.24 17.05 17.17 1,465,460 -0.02(-0.10%)
Feb 19, 2014 17.02 17.23 16.91 17.19 1,271,385 +0.23(+1.37%)
Feb 18, 2014 17.11 17.58 16.93 16.95 1,648,776 -0.13(-0.78%)
Feb 14, 2014 16.93 17.09 17.09 17.09 1,928,916 +0.04(+0.23%)
Feb 13, 2014 17.05 17.13 16.76 17.05 2,322,571 -0.14(-0.81%)
Feb 12, 2014 17.17 17.33 17.10 17.19 1,436,429 -0.04(-0.25%)
Feb 11, 2014 17.27 17.40 17.18 17.23 2,303,757 -0.18(-1.02%)
Feb 10, 2014 17.54 17.56 17.30 17.41 1,322,688 +0.32(+1.88%)
Feb 07, 2014 17.14 17.28 16.74 17.09 3,885,201 +0.06(+0.38%)
Feb 06, 2014 17.03 17.26 16.77 17.02 2,139,948 +0.09(+0.54%)
Feb 05, 2014 16.96 17.10 16.65 16.93 1,199,798 -0.03(-0.16%)
Feb 04, 2014 16.42 17.09 16.37 16.96 1,725,546 +0.52(+3.16%)
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.