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 24.08 25.25 23.78 25.18 1,394,327 +1.38(+5.78%)
Jan 30, 2019 23.96 23.96 23.33 23.81 839,396 -0.01(-0.04%)
Jan 29, 2019 23.82 24.08 23.74 23.82 341,941 -0.03(-0.14%)
Jan 28, 2019 23.76 24.12 23.63 23.85 267,229 -0.15(-0.64%)
Jan 25, 2019 23.61 24.29 23.48 24.00 649,366 +0.61(+2.61%)
Jan 24, 2019 23.55 23.74 23.28 23.39 497,446 -0.05(-0.22%)
Jan 23, 2019 23.36 23.72 23.18 23.45 1,114,031 +0.10(+0.44%)
Jan 22, 2019 24.50 24.50 23.17 23.34 1,411,160 -1.21(-4.94%)
Jan 18, 2019 24.28 25.03 23.91 24.55 1,402,096 +0.58(+2.40%)
Jan 17, 2019 23.57 24.04 23.32 23.98 760,574 +0.24(+1.01%)
Jan 16, 2019 23.64 24.27 23.64 23.74 867,062 +0.26(+1.10%)
Jan 15, 2019 22.96 23.84 22.86 23.48 1,090,873 +0.49(+2.13%)
Jan 14, 2019 22.37 23.02 22.15 22.99 2,650,700 +0.33(+1.44%)
Jan 11, 2019 22.77 22.82 22.42 22.66 1,543,131 -0.13(-0.57%)
Jan 10, 2019 23.07 23.07 22.79 22.79 1,194,662 -0.35(-1.52%)
Jan 09, 2019 23.06 23.21 22.78 23.14 1,095,923 +0.13(+0.56%)
Jan 08, 2019 22.96 23.19 22.53 23.02 727,375 +0.43(+1.90%)
Jan 07, 2019 21.91 22.65 21.52 22.59 1,099,731 +0.77(+3.51%)
Jan 04, 2019 20.73 21.89 20.73 21.82 762,380 +1.28(+6.24%)
Jan 03, 2019 21.26 21.37 20.46 20.54 917,065 -0.81(-3.79%)
Jan 02, 2019 20.63 21.55 20.61 21.35 599,362 +0.24(+1.14%)
Dec 31, 2018 20.87 21.17 20.45 21.11 1,545,689 +0.33(+1.57%)
Dec 28, 2018 21.07 21.39 20.64 20.78 2,580,955 -0.26(-1.23%)
Dec 27, 2018 20.67 21.04 20.37 21.04 1,452,080 -0.02(-0.08%)
Dec 26, 2018 20.41 21.07 19.83 21.05 2,082,495 +0.63(+3.07%)
Dec 24, 2018 19.93 20.74 19.84 20.43 986,199 +0.00(+0.00%)
Dec 21, 2018 19.64 21.10 19.64 20.43 3,078,008 +0.75(+3.80%)
Dec 20, 2018 20.01 20.25 19.46 19.68 1,410,424 -0.46(-2.26%)
Dec 19, 2018 20.63 21.13 19.91 20.13 1,550,622 -0.51(-2.46%)
Dec 18, 2018 20.81 21.34 20.63 20.64 1,723,254 -0.01(-0.04%)
Dec 17, 2018 20.87 21.07 20.55 20.65 2,058,364 -0.23(-1.11%)
Dec 14, 2018 21.33 21.42 20.63 20.88 1,130,606 -0.59(-2.76%)
Dec 13, 2018 21.93 22.04 21.38 21.48 1,727,577 -0.35(-1.62%)
Dec 12, 2018 21.69 22.07 21.44 21.83 1,181,877 +0.45(+2.09%)
Dec 11, 2018 22.21 22.58 21.15 21.38 1,580,383 -0.44(-2.01%)
Dec 10, 2018 22.40 22.74 21.78 21.82 1,620,835 -0.62(-2.76%)
Dec 07, 2018 23.01 23.26 22.42 22.44 850,396 -0.56(-2.43%)
Dec 06, 2018 22.38 23.03 22.06 23.00 1,796,461 +0.25(+1.10%)
Dec 04, 2018 24.57 24.62 22.57 22.75 1,447,441 -1.90(-7.71%)
Dec 03, 2018 24.85 24.89 24.44 24.65 1,013,198 +0.40(+1.67%)
Nov 30, 2018 24.61 24.74 24.11 24.25 595,766 -0.34(-1.40%)
Nov 29, 2018 24.36 24.68 24.06 24.59 1,024,500 +0.21(+0.85%)
Nov 28, 2018 24.19 24.60 23.68 24.38 1,541,915 +0.21(+0.85%)
Nov 27, 2018 24.65 24.80 24.05 24.18 578,619 -0.66(-2.67%)
Nov 26, 2018 24.83 25.35 24.68 24.84 1,293,769 +0.15(+0.63%)
Nov 23, 2018 23.81 24.74 23.55 24.68 502,633 +0.60(+2.50%)
Nov 21, 2018 24.08 24.08 24.08 0 +1.56(+6.91%)
Nov 20, 2018 22.56 23.25 22.23 22.53 3,443,685 -0.34(-1.50%)
Nov 19, 2018 23.76 23.94 22.62 22.87 1,869,296 -1.34(-5.54%)
Nov 16, 2018 24.19 24.31 24.00 24.21 2,046,230 -0.09(-0.39%)
Nov 15, 2018 24.29 24.55 23.95 24.31 1,389,090 +0.02(+0.07%)
Nov 14, 2018 25.05 25.23 24.10 24.29 1,394,372 -0.71(-2.85%)
Nov 13, 2018 25.32 25.64 24.89 25.00 1,893,241 -0.33(-1.29%)
Nov 12, 2018 26.23 26.45 25.26 25.33 1,074,576 -0.98(-3.73%)
Nov 09, 2018 27.07 27.25 26.21 26.31 701,920 -1.01(-3.68%)
Nov 08, 2018 27.24 27.68 26.95 27.32 792,081 +0.01(+0.03%)
Nov 07, 2018 26.59 27.32 26.49 27.31 787,205 +0.97(+3.69%)
Nov 06, 2018 25.86 26.39 25.86 26.34 382,936 +0.50(+1.93%)
Nov 05, 2018 25.43 26.08 25.31 25.84 618,509 +0.41(+1.62%)
Nov 02, 2018 26.58 26.97 25.38 25.42 1,459,766 -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.