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 (%)
Jun 30, 2015 19.24 19.33 19.03 19.05 409,553 +0.00(+0.00%)
Jun 29, 2015 19.05 19.48 19.03 19.05 1,172,267 -0.22(-1.16%)
Jun 26, 2015 19.47 19.57 19.10 19.27 643,240 -0.19(-0.97%)
Jun 25, 2015 18.00 19.74 18.00 19.46 1,247,604 +0.04(+0.22%)
Jun 24, 2015 19.51 19.58 19.21 19.42 793,068 -0.06(-0.31%)
Jun 23, 2015 19.12 19.58 19.11 19.48 1,325,341 +0.32(+1.66%)
Jun 22, 2015 18.72 19.17 18.72 19.16 1,694,836 +0.52(+2.81%)
Jun 19, 2015 18.65 18.73 18.59 18.64 496,618 +0.03(+0.18%)
Jun 18, 2015 18.39 18.78 18.39 18.60 2,094,783 +0.28(+1.50%)
Jun 17, 2015 18.35 18.51 18.16 18.33 772,214 +0.02(+0.09%)
Jun 16, 2015 18.35 18.44 18.13 18.31 656,930 -0.01(-0.05%)
Jun 15, 2015 18.35 18.45 18.24 18.32 402,658 -0.09(-0.51%)
Jun 12, 2015 18.50 18.57 18.29 18.41 865,215 -0.11(-0.60%)
Jun 11, 2015 18.53 18.71 18.46 18.53 684,081 +0.04(+0.23%)
Jun 10, 2015 18.47 18.58 18.11 18.48 1,630,202 +0.04(+0.23%)
Jun 09, 2015 19.13 19.18 18.41 18.44 1,479,157 -0.65(-3.42%)
Jun 08, 2015 19.30 19.33 18.81 19.09 1,190,078 -0.19(-0.98%)
Jun 05, 2015 19.52 19.52 19.13 19.28 957,162 -0.27(-1.36%)
Jun 04, 2015 19.58 19.73 19.31 19.55 815,626 -0.14(-0.70%)
Jun 03, 2015 19.45 19.82 19.28 19.69 1,611,748 +0.42(+2.19%)
Jun 02, 2015 19.18 19.54 19.04 19.27 2,277,172 +0.10(+0.54%)
Jun 01, 2015 19.13 19.27 18.90 19.16 1,061,339 +0.07(+0.36%)
May 29, 2015 19.15 19.25 18.98 19.09 517,009 -0.03(-0.18%)
May 28, 2015 18.91 19.20 18.84 19.13 1,134,890 +0.23(+1.23%)
May 27, 2015 18.80 19.00 18.67 18.90 1,265,960 +0.15(+0.78%)
May 26, 2015 18.70 18.78 18.35 18.75 1,299,601 +0.04(+0.23%)
May 22, 2015 18.58 18.71 18.71 18.71 830,630 +0.06(+0.32%)
May 21, 2015 18.72 18.75 18.51 18.65 1,115,428 -0.10(-0.55%)
May 20, 2015 19.05 19.05 18.59 18.75 1,853,307 +0.21(+1.11%)
May 19, 2015 18.58 18.76 18.45 18.54 1,238,903 -0.14(-0.74%)
May 18, 2015 18.59 18.70 18.25 18.68 1,062,259 -0.13(-0.69%)
May 15, 2015 18.64 18.96 18.60 18.81 851,637 +0.18(+0.97%)
May 14, 2015 18.66 18.78 18.50 18.63 769,721 +0.01(+0.05%)
May 13, 2015 18.53 18.79 18.53 18.62 1,181,650 +0.05(+0.28%)
May 12, 2015 18.59 18.65 18.43 18.57 575,493 -0.08(-0.42%)
May 11, 2015 18.80 19.02 18.60 18.65 1,685,956 -0.23(-1.23%)
May 08, 2015 19.17 19.40 18.87 18.88 2,014,349 -0.21(-1.13%)
May 07, 2015 18.49 19.29 18.49 19.09 1,807,510 -0.34(-1.73%)
May 06, 2015 19.10 19.60 18.96 19.43 1,043,204 -0.12(-0.62%)
May 05, 2015 19.91 19.99 19.46 19.55 1,021,549 -0.36(-1.81%)
May 04, 2015 19.77 20.07 19.72 19.91 857,724 +0.23(+1.18%)
May 01, 2015 19.76 19.79 19.64 19.68 422,596 +0.02(+0.09%)
Apr 30, 2015 19.45 19.81 19.40 19.66 1,106,608 +0.26(+1.33%)
Apr 29, 2015 19.21 19.49 19.04 19.40 568,541 +0.17(+0.89%)
Apr 28, 2015 19.21 19.33 19.02 19.23 1,479,281 +0.08(+0.40%)
Apr 27, 2015 19.10 19.24 18.92 19.15 1,771,871 +0.21(+1.14%)
Apr 24, 2015 18.71 19.02 18.71 18.94 958,167 +0.23(+1.24%)
Apr 23, 2015 18.61 18.85 18.57 18.71 2,175,813 +0.00(+0.00%)
Apr 22, 2015 18.84 18.86 18.41 18.71 2,335,656 -0.15(-0.78%)
Apr 21, 2015 19.04 19.05 18.72 18.85 1,403,125 -0.16(-0.86%)
Apr 20, 2015 19.01 19.14 18.95 19.02 817,290 +0.04(+0.23%)
Apr 17, 2015 18.84 18.99 18.73 18.97 902,387 -0.02(-0.09%)
Apr 16, 2015 18.96 19.15 18.90 18.99 1,096,086 +0.13(+0.68%)
Apr 15, 2015 18.68 19.02 18.68 18.86 1,434,168 +0.21(+1.11%)
Apr 14, 2015 18.34 18.96 18.34 18.65 1,754,718 +0.28(+1.50%)
Apr 13, 2015 18.27 18.67 18.27 18.38 2,902,350 +0.10(+0.56%)
Apr 10, 2015 18.21 18.28 18.04 18.28 1,663,354 +0.18(+1.00%)
Apr 09, 2015 18.07 18.61 17.87 18.10 1,522,338 +0.03(+0.14%)
Apr 08, 2015 18.43 18.43 18.06 18.07 1,207,048 -0.34(-1.87%)
Apr 07, 2015 18.38 18.55 18.27 18.41 2,494,781 -0.07(-0.37%)
Apr 06, 2015 18.27 18.53 18.22 18.48 782,101 +0.00(+0.00%)
Apr 02, 2015 18.45 18.48 18.48 18.48 1,195,601 +0.00(+0.00%)
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.