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, 2014 23.91 24.09 23.65 23.85 1,845,164 +0.00(+0.00%)
Jun 27, 2014 23.15 24.00 22.93 23.85 1,396,275 +0.66(+2.86%)
Jun 26, 2014 23.20 23.40 23.02 23.18 606,430 +0.00(+0.00%)
Jun 25, 2014 23.32 23.40 22.97 23.18 946,169 -0.09(-0.41%)
Jun 24, 2014 23.79 24.02 23.18 23.28 1,731,307 -0.52(-2.17%)
Jun 23, 2014 24.18 24.28 23.43 23.79 627,976 -0.26(-1.07%)
Jun 20, 2014 24.27 24.32 23.97 24.05 848,862 -0.09(-0.36%)
Jun 19, 2014 24.73 24.89 24.11 24.14 906,233 -0.51(-2.06%)
Jun 18, 2014 24.02 24.72 23.78 24.65 1,290,419 +0.54(+2.25%)
Jun 17, 2014 23.44 24.11 23.32 24.10 1,085,569 +0.71(+3.01%)
Jun 16, 2014 23.42 23.45 23.30 23.40 1,329,748 -0.02(-0.07%)
Jun 13, 2014 23.55 23.55 23.27 23.42 1,033,913 -0.11(-0.48%)
Jun 12, 2014 23.40 23.65 23.32 23.53 1,112,258 +0.12(+0.51%)
Jun 11, 2014 23.18 23.96 22.92 23.41 1,902,524 +0.18(+0.78%)
Jun 10, 2014 23.13 23.44 23.10 23.23 758,887 -0.09(-0.37%)
Jun 06, 2014 22.93 23.38 22.91 23.31 2,831,832 +0.44(+1.92%)
Jun 05, 2014 21.90 23.00 21.80 22.87 2,237,961 +1.08(+4.93%)
Jun 04, 2014 21.35 22.10 21.21 21.80 2,018,953 +0.51(+2.38%)
Jun 03, 2014 21.59 21.59 21.23 21.29 1,157,606 -0.19(-0.88%)
Jun 02, 2014 21.33 21.62 21.30 21.48 911,562 +0.12(+0.56%)
May 30, 2014 21.23 21.57 21.23 21.36 1,107,457 -0.10(-0.48%)
May 29, 2014 21.64 21.76 21.33 21.46 1,439,472 -0.07(-0.32%)
May 28, 2014 21.51 21.58 21.42 21.53 2,260,235 +0.04(+0.20%)
May 27, 2014 21.39 22.22 21.34 21.49 3,381,769 +0.23(+1.09%)
May 23, 2014 21.16 21.26 21.26 21.26 1,183,377 +0.09(+0.44%)
May 22, 2014 21.08 21.24 20.95 21.16 1,190,295 +0.18(+0.87%)
May 21, 2014 20.85 21.18 20.70 20.98 1,993,217 +0.13(+0.62%)
May 20, 2014 20.89 21.03 20.72 20.85 2,689,763 +0.04(+0.21%)
May 19, 2014 20.86 21.10 20.71 20.81 2,196,062 -0.08(-0.37%)
May 16, 2014 21.16 21.38 20.82 20.89 1,479,328 -0.86(-3.96%)
May 15, 2014 22.15 22.19 21.33 21.75 2,093,679 -0.35(-1.60%)
May 14, 2014 22.12 22.19 21.83 22.10 1,772,022 +0.05(+0.23%)
May 13, 2014 22.05 22.14 21.76 22.05 2,162,307 -0.02(-0.08%)
May 12, 2014 22.33 22.40 21.44 22.07 4,927,227 -0.46(-2.06%)
May 09, 2014 22.37 22.61 22.17 22.53 1,407,216 +0.19(+0.85%)
May 08, 2014 22.19 23.46 22.13 22.34 2,019,769 -0.74(-3.21%)
May 07, 2014 23.44 23.64 21.97 23.08 3,693,162 -0.17(-0.74%)
May 06, 2014 23.46 23.60 23.19 23.25 1,329,837 -0.08(-0.33%)
May 05, 2014 23.23 23.54 23.11 23.33 727,766 -0.15(-0.62%)
May 02, 2014 23.42 23.80 23.34 23.48 962,391 +0.25(+1.07%)
May 01, 2014 23.47 23.61 23.17 23.23 1,794,053 -0.11(-0.48%)
Apr 30, 2014 23.61 23.61 23.20 23.34 3,510,127 -0.20(-0.84%)
Apr 29, 2014 23.04 24.16 23.04 23.54 3,426,423 +0.33(+1.41%)
Apr 28, 2014 24.43 24.50 23.05 23.21 1,512,316 -1.08(-4.43%)
Apr 25, 2014 24.95 25.15 24.21 24.28 1,869,156 -0.71(-2.86%)
Apr 24, 2014 25.64 25.77 24.98 25.00 777,477 -0.54(-2.12%)
Apr 23, 2014 25.95 26.31 25.53 25.54 810,669 -0.44(-1.69%)
Apr 22, 2014 25.39 26.26 25.33 25.98 1,609,212 +0.65(+2.58%)
Apr 21, 2014 24.43 25.34 24.36 25.33 1,411,056 +0.97(+3.99%)
Apr 17, 2014 24.37 24.35 24.35 24.35 1,123,162 +0.12(+0.50%)
Apr 16, 2014 23.79 24.39 23.64 24.23 1,402,018 +0.65(+2.74%)
Apr 15, 2014 23.87 24.22 23.33 23.59 1,367,672 -0.11(-0.47%)
Apr 14, 2014 23.80 23.98 23.45 23.70 1,796,891 +0.05(+0.22%)
Apr 11, 2014 23.80 24.04 23.18 23.65 3,172,712 -0.49(-2.03%)
Apr 10, 2014 25.12 25.26 23.91 24.14 927,317 -0.82(-3.27%)
Apr 09, 2014 24.37 25.11 23.98 24.96 1,673,269 +0.66(+2.73%)
Apr 08, 2014 25.16 25.27 24.18 24.29 2,440,228 -1.02(-4.04%)
Apr 07, 2014 26.45 26.60 25.12 25.32 2,615,661 -1.35(-5.06%)
Apr 04, 2014 27.81 27.91 26.58 26.67 1,609,028 -0.68(-2.49%)
Apr 03, 2014 27.37 27.74 27.21 27.35 1,099,541 +0.39(+1.44%)
Apr 02, 2014 27.44 27.48 26.83 26.96 489,217 -0.41(-1.51%)
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.