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, 2014 27.87 28.55 27.75 27.91 591,923 -0.22(-0.80%)
Jan 30, 2014 27.61 28.27 27.60 28.13 864,635 +0.91(+3.35%)
Jan 29, 2014 27.32 27.68 27.12 27.22 914,277 -0.51(-1.83%)
Jan 28, 2014 27.20 27.93 27.03 27.73 1,119,178 +0.43(+1.58%)
Jan 27, 2014 27.90 28.12 26.58 27.30 1,649,442 -0.40(-1.43%)
Jan 24, 2014 28.74 28.75 27.38 27.69 1,614,865 -1.35(-4.65%)
Jan 23, 2014 30.15 30.28 28.81 29.04 1,004,958 -1.16(-3.84%)
Jan 22, 2014 30.47 30.69 30.19 30.21 676,897 -0.07(-0.23%)
Jan 21, 2014 30.36 30.64 29.87 30.27 891,430 +0.12(+0.40%)
Jan 17, 2014 30.86 30.15 30.15 30.15 1,192,345 -0.85(-2.75%)
Jan 16, 2014 30.70 31.01 30.28 31.01 1,461,926 +0.26(+0.84%)
Jan 15, 2014 30.59 30.82 30.15 30.75 1,392,885 -0.40(-1.30%)
Jan 14, 2014 30.69 31.20 30.42 31.15 939,048 +0.51(+1.66%)
Jan 13, 2014 31.01 31.40 30.46 30.64 2,448,614 -0.08(-0.25%)
Jan 10, 2014 30.58 30.96 30.19 30.72 1,783,328 +0.50(+1.65%)
Jan 09, 2014 30.52 30.69 29.94 30.22 1,966,817 +0.07(+0.23%)
Jan 08, 2014 29.30 30.18 29.21 30.15 2,453,446 +0.95(+3.24%)
Jan 07, 2014 28.90 29.45 28.81 29.21 1,732,344 +0.61(+2.14%)
Jan 06, 2014 28.78 28.87 28.57 28.60 1,286,504 +0.09(+0.30%)
Jan 03, 2014 27.99 28.78 27.83 28.51 839,459 +0.72(+2.60%)
Jan 02, 2014 27.11 28.12 26.99 27.79 1,217,214 +0.60(+2.21%)
Dec 31, 2013 26.58 27.19 27.19 27.19 652,156 +0.56(+2.10%)
Dec 30, 2013 26.94 27.01 26.45 26.63 463,648 -0.27(-0.99%)
Dec 27, 2013 26.63 26.94 26.40 26.89 454,482 +0.40(+1.53%)
Dec 26, 2013 26.39 26.83 26.39 26.49 349,274 +0.15(+0.55%)
Dec 24, 2013 26.42 26.63 26.23 26.34 231,467 -0.13(-0.49%)
Dec 23, 2013 26.79 27.04 26.35 26.47 853,330 -0.27(-1.00%)
Dec 20, 2013 26.30 27.38 26.23 26.74 1,467,699 +0.57(+2.17%)
Dec 19, 2013 26.19 26.57 25.80 26.17 886,031 +0.06(+0.23%)
Dec 18, 2013 26.06 26.23 25.80 26.11 1,336,308 +0.21(+0.83%)
Dec 17, 2013 26.30 26.32 25.80 25.90 776,288 -0.33(-1.25%)
Dec 16, 2013 25.93 26.45 25.93 26.22 937,898 +0.31(+1.19%)
Dec 13, 2013 25.77 25.91 25.35 25.91 983,801 +0.37(+1.45%)
Dec 12, 2013 25.60 25.80 25.19 25.54 721,754 -0.17(-0.67%)
Dec 11, 2013 26.09 26.21 25.54 25.72 414,223 -0.30(-1.16%)
Dec 10, 2013 26.10 26.21 25.82 26.02 588,224 +0.00(+0.00%)
Dec 09, 2013 26.06 26.23 25.87 26.02 687,695 +0.04(+0.17%)
Dec 06, 2013 26.07 26.08 25.73 25.97 950,443 +0.25(+0.97%)
Dec 05, 2013 25.71 26.03 25.66 25.72 554,849 -0.09(-0.37%)
Dec 04, 2013 25.20 26.01 25.11 25.82 2,547,250 +0.55(+2.18%)
Dec 03, 2013 25.50 25.72 25.03 25.27 1,341,097 -0.58(-2.26%)
Dec 02, 2013 25.89 26.58 25.54 25.85 1,226,297 -0.11(-0.43%)
Nov 29, 2013 26.06 26.14 25.70 25.97 372,302 +0.14(+0.53%)
Nov 27, 2013 26.18 26.23 25.69 25.83 931,919 -0.24(-0.92%)
Nov 26, 2013 25.80 26.30 25.69 26.07 1,159,933 +0.13(+0.50%)
Nov 25, 2013 26.03 26.06 25.62 25.94 1,816,029 -0.02(-0.07%)
Nov 22, 2013 25.41 26.11 25.15 25.96 1,686,165 +0.70(+2.76%)
Nov 21, 2013 24.12 25.58 24.12 25.26 1,159,443 +0.76(+3.09%)
Nov 20, 2013 25.00 25.50 24.43 24.50 1,202,082 -1.34(-5.19%)
Nov 19, 2013 26.16 26.21 25.70 25.85 1,079,559 -0.19(-0.73%)
Nov 18, 2013 25.99 26.34 25.41 26.03 1,640,626 +0.04(+0.17%)
Nov 15, 2013 25.97 26.03 25.78 25.99 1,855,984 +0.07(+0.27%)
Nov 14, 2013 25.62 26.03 25.24 25.92 1,775,660 +0.68(+2.69%)
Nov 12, 2013 25.80 25.94 25.12 25.24 2,207,881 -0.65(-2.52%)
Nov 11, 2013 26.92 26.92 25.82 25.90 2,647,745 -1.21(-4.47%)
Nov 08, 2013 26.89 27.34 26.48 27.11 1,931,306 -0.41(-1.50%)
Nov 07, 2013 28.83 29.16 26.52 27.52 3,986,153 -1.31(-4.53%)
Nov 06, 2013 29.36 29.36 28.64 28.83 544,029 -0.53(-1.82%)
Nov 05, 2013 28.56 29.41 28.24 29.36 580,040 +0.76(+2.65%)
Nov 04, 2013 28.53 28.86 28.21 28.61 443,335 +0.33(+1.16%)
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.