Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.38 20.28 20.28 20.28 587,975 -0.05(-0.25%)
Dec 30, 2014 20.07 20.89 20.01 20.33 951,189 +0.19(+0.94%)
Dec 29, 2014 20.27 20.50 20.13 20.14 562,095 -0.12(-0.59%)
Dec 26, 2014 20.17 20.28 19.99 20.26 488,458 +0.20(+0.99%)
Dec 24, 2014 20.10 20.07 20.07 20.07 348,692 -0.08(-0.38%)
Dec 23, 2014 19.58 20.43 19.36 20.14 996,636 +0.62(+3.17%)
Dec 22, 2014 19.52 19.99 19.36 19.52 920,914 +0.00(+0.00%)
Dec 19, 2014 19.38 19.77 19.27 19.52 1,238,516 +0.12(+0.62%)
Dec 18, 2014 19.18 19.57 19.09 19.40 1,487,591 +0.48(+2.55%)
Dec 17, 2014 18.80 19.65 18.72 18.92 3,034,316 +0.17(+0.92%)
Dec 16, 2014 19.11 19.19 18.55 18.75 1,840,033 -0.21(-1.13%)
Dec 15, 2014 19.63 19.69 18.84 18.96 2,439,821 -0.65(-3.33%)
Dec 12, 2014 19.35 19.70 19.27 19.62 2,385,289 +0.05(+0.26%)
Dec 11, 2014 19.28 20.23 19.27 19.57 1,579,714 +0.30(+1.56%)
Dec 10, 2014 19.79 19.79 19.18 19.27 1,788,730 -0.55(-2.78%)
Dec 09, 2014 19.45 20.05 19.02 19.82 2,045,865 +0.14(+0.70%)
Dec 08, 2014 20.16 20.32 19.37 19.68 2,208,250 -0.62(-3.05%)
Dec 05, 2014 20.64 20.83 20.25 20.30 3,261,995 -0.33(-1.59%)
Dec 04, 2014 20.64 20.82 20.38 20.62 2,798,034 -0.03(-0.12%)
Dec 03, 2014 20.36 20.87 20.25 20.65 916,752 +0.32(+1.57%)
Dec 02, 2014 20.23 20.64 20.20 20.33 2,381,977 +0.03(+0.17%)
Dec 01, 2014 21.01 21.01 20.07 20.30 2,295,924 -0.72(-3.44%)
Nov 28, 2014 21.46 21.46 20.92 21.02 525,078 -0.47(-2.20%)
Nov 26, 2014 21.11 21.49 21.49 21.49 1,508,134 +0.28(+1.30%)
Nov 25, 2014 20.98 21.32 20.81 21.22 2,139,606 +0.16(+0.78%)
Nov 24, 2014 20.78 21.28 20.74 21.05 1,828,647 +0.32(+1.53%)
Nov 21, 2014 20.59 20.88 20.53 20.74 2,124,273 +0.31(+1.52%)
Nov 20, 2014 19.83 20.54 19.71 20.43 2,156,695 +0.55(+2.77%)
Nov 19, 2014 20.07 20.10 19.61 19.88 1,233,760 -0.20(-0.99%)
Nov 18, 2014 19.52 20.29 19.52 20.07 1,840,571 +0.56(+2.86%)
Nov 17, 2014 19.68 19.72 19.35 19.52 986,447 -0.16(-0.83%)
Nov 14, 2014 19.47 19.82 19.41 19.68 885,639 +0.21(+1.10%)
Nov 13, 2014 19.46 19.89 19.41 19.46 1,198,401 +0.05(+0.27%)
Nov 12, 2014 19.59 19.84 19.35 19.41 1,387,833 -0.82(-4.04%)
Nov 11, 2014 20.08 20.57 19.80 20.23 1,452,476 +0.06(+0.30%)
Nov 10, 2014 20.23 20.45 20.07 20.17 1,238,899 +0.06(+0.30%)
Nov 07, 2014 19.45 20.30 19.42 20.11 1,633,251 +0.69(+3.54%)
Nov 06, 2014 19.48 19.61 19.31 19.42 978,249 +0.05(+0.27%)
Nov 05, 2014 19.48 19.60 19.27 19.37 1,096,825 +0.11(+0.58%)
Nov 04, 2014 19.49 19.63 19.20 19.26 2,327,222 -0.19(-0.97%)
Nov 03, 2014 19.52 19.81 19.36 19.45 1,473,009 -0.12(-0.62%)
Oct 31, 2014 19.70 19.85 19.30 19.57 1,439,533 +0.07(+0.35%)
Oct 30, 2014 19.51 19.95 19.21 19.50 1,673,601 -0.63(-3.12%)
Oct 29, 2014 20.44 20.63 19.91 20.13 963,225 -0.38(-1.85%)
Oct 28, 2014 19.90 20.57 19.86 20.50 902,801 +0.58(+2.89%)
Oct 27, 2014 20.07 20.16 20.16 19.93 370,094 -0.23(-1.15%)
Oct 24, 2014 19.79 20.31 19.78 20.16 659,695 +0.36(+1.82%)
Oct 23, 2014 19.98 20.19 19.70 19.80 1,127,924 -0.05(-0.26%)
Oct 22, 2014 20.32 20.35 19.76 19.85 1,072,219 -0.37(-1.83%)
Oct 21, 2014 19.78 20.32 19.54 20.22 894,239 +0.66(+3.39%)
Oct 20, 2014 18.95 19.60 18.92 19.56 846,090 +0.62(+3.27%)
Oct 17, 2014 18.56 19.32 18.56 18.94 1,209,936 +0.68(+3.72%)
Oct 16, 2014 17.84 18.56 17.30 18.26 1,855,464 +0.00(+0.00%)
Oct 15, 2014 17.85 18.44 17.22 18.26 2,362,123 +0.29(+1.63%)
Oct 14, 2014 18.16 18.36 17.75 17.97 1,991,011 -0.17(-0.95%)
Oct 13, 2014 18.97 19.14 18.11 18.14 1,931,809 -0.79(-4.18%)
Oct 10, 2014 19.59 19.66 18.92 18.93 1,585,382 -0.70(-3.55%)
Oct 09, 2014 20.41 20.41 19.53 19.63 2,327,227 -0.81(-3.96%)
Oct 08, 2014 20.17 20.59 19.59 20.44 1,388,947 +0.36(+1.80%)
Oct 07, 2014 20.54 20.54 20.02 20.07 1,127,562 -0.47(-2.30%)
Oct 06, 2014 20.34 20.68 20.34 20.55 827,868 +0.19(+0.93%)
Oct 03, 2014 20.27 20.41 20.13 20.36 812,011 +0.35(+1.76%)
Oct 02, 2014 19.96 20.10 19.33 20.01 2,127,364 -0.03(-0.13%)
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.