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 (%)
Aug 31, 2015 16.35 16.39 15.91 15.98 840,254 -0.40(-2.47%)
Aug 28, 2015 16.13 16.49 16.06 16.39 986,408 +0.22(+1.38%)
Aug 27, 2015 15.73 16.31 15.73 16.16 2,203,361 +0.66(+4.27%)
Aug 26, 2015 15.53 15.77 15.42 15.50 1,731,909 +0.27(+1.75%)
Aug 25, 2015 15.88 16.10 15.17 15.23 2,074,813 -0.32(-2.05%)
Aug 24, 2015 15.48 16.16 13.20 15.55 2,387,033 -0.65(-4.03%)
Aug 21, 2015 16.03 16.35 15.96 16.21 1,847,506 -0.01(-0.05%)
Aug 20, 2015 16.71 16.71 16.04 16.22 1,780,643 -0.54(-3.23%)
Aug 19, 2015 17.12 17.16 16.76 16.76 1,191,717 -0.46(-2.65%)
Aug 18, 2015 16.86 17.52 16.84 17.21 899,267 -0.44(-2.49%)
Aug 17, 2015 17.73 17.76 17.53 17.65 823,536 -0.16(-0.92%)
Aug 14, 2015 17.51 17.82 17.36 17.82 989,385 -0.25(-1.38%)
Aug 13, 2015 18.27 18.27 17.63 18.07 532,093 +0.15(+0.82%)
Aug 12, 2015 17.91 18.00 17.39 17.92 730,271 -0.08(-0.43%)
Aug 11, 2015 18.59 18.70 17.89 18.00 1,110,470 -0.84(-4.48%)
Aug 10, 2015 18.25 18.96 18.25 18.84 1,341,570 +0.62(+3.40%)
Aug 07, 2015 17.34 18.40 17.23 18.22 1,869,201 +0.89(+5.16%)
Aug 06, 2015 17.28 17.40 17.02 17.33 960,986 -0.07(-0.40%)
Aug 05, 2015 17.81 17.89 17.28 17.39 698,468 -0.28(-1.56%)
Aug 04, 2015 17.54 17.76 17.50 17.67 551,485 +0.16(+0.93%)
Aug 03, 2015 17.71 18.13 17.46 17.51 695,918 -0.19(-1.07%)
Jul 31, 2015 17.82 17.93 17.65 17.70 574,167 -0.09(-0.48%)
Jul 30, 2015 17.57 17.78 17.43 17.78 999,972 +0.21(+1.17%)
Jul 29, 2015 18.12 18.12 17.51 17.57 835,944 +0.06(+0.34%)
Jul 28, 2015 17.41 17.74 17.27 17.51 1,693,577 +0.15(+0.89%)
Jul 27, 2015 17.27 17.64 17.22 17.36 1,538,570 -0.15(-0.88%)
Jul 24, 2015 17.76 17.76 17.27 17.51 1,917,225 -0.29(-1.64%)
Jul 23, 2015 18.19 18.34 17.39 17.81 1,158,045 -0.44(-2.40%)
Jul 22, 2015 18.75 18.92 18.02 18.25 1,302,664 -0.55(-2.93%)
Jul 21, 2015 18.60 18.97 18.60 18.80 784,845 +0.05(+0.28%)
Jul 20, 2015 19.08 19.12 18.67 18.74 3,327,222 -0.32(-1.67%)
Jul 17, 2015 18.98 19.20 18.84 19.06 749,395 +0.05(+0.27%)
Jul 16, 2015 19.18 19.31 18.89 19.01 565,891 -0.16(-0.85%)
Jul 15, 2015 19.34 19.43 19.11 19.18 692,465 -0.06(-0.31%)
Jul 14, 2015 18.89 19.45 18.89 19.24 767,484 +0.31(+1.64%)
Jul 13, 2015 19.08 19.08 18.81 18.93 601,743 +0.13(+0.69%)
Jul 10, 2015 18.65 18.86 18.62 18.80 1,301,877 +0.32(+1.72%)
Jul 09, 2015 18.48 18.58 18.33 18.48 784,358 +0.19(+1.04%)
Jul 08, 2015 18.66 18.66 18.13 18.29 628,259 -0.50(-2.66%)
Jul 07, 2015 18.82 18.85 18.29 18.79 1,213,025 -0.11(-0.59%)
Jul 06, 2015 18.99 19.02 18.72 18.90 737,183 -0.15(-0.81%)
Jul 02, 2015 18.98 19.05 19.05 19.05 705,376 +0.10(+0.54%)
Jul 01, 2015 19.17 19.45 18.79 18.95 977,912 -0.10(-0.54%)
Jun 30, 2015 19.24 19.34 19.04 19.05 409,467 +0.00(+0.00%)
Jun 29, 2015 19.05 19.48 19.04 19.05 1,172,021 -0.22(-1.16%)
Jun 26, 2015 19.48 19.57 19.11 19.28 643,105 -0.19(-0.97%)
Jun 25, 2015 18.00 19.75 18.00 19.47 1,247,342 +0.04(+0.22%)
Jun 24, 2015 19.51 19.59 19.22 19.42 792,902 -0.06(-0.31%)
Jun 23, 2015 19.12 19.59 19.11 19.48 1,325,062 +0.32(+1.66%)
Jun 22, 2015 18.72 19.18 18.72 19.17 1,694,481 +0.52(+2.82%)
Jun 19, 2015 18.65 18.74 18.60 18.64 496,513 +0.03(+0.18%)
Jun 18, 2015 18.39 18.78 18.39 18.61 2,094,344 +0.28(+1.50%)
Jun 17, 2015 18.36 18.51 18.17 18.33 772,052 +0.02(+0.09%)
Jun 16, 2015 18.35 18.44 18.13 18.31 656,793 -0.01(-0.05%)
Jun 15, 2015 18.35 18.45 18.25 18.32 402,573 -0.09(-0.51%)
Jun 12, 2015 18.50 18.57 18.30 18.42 865,033 -0.11(-0.60%)
Jun 11, 2015 18.53 18.71 18.46 18.53 683,937 +0.04(+0.23%)
Jun 10, 2015 18.48 18.58 18.12 18.49 1,629,860 +0.04(+0.23%)
Jun 09, 2015 19.13 19.18 18.42 18.44 1,478,847 -0.65(-3.42%)
Jun 08, 2015 19.30 19.34 18.81 19.10 1,189,828 -0.19(-0.98%)
Jun 05, 2015 19.53 19.53 19.13 19.29 956,961 -0.27(-1.36%)
Jun 04, 2015 19.59 19.73 19.31 19.55 815,455 -0.14(-0.70%)
Jun 03, 2015 19.45 19.83 19.29 19.69 1,611,409 +0.42(+2.19%)
Jun 02, 2015 19.18 19.54 19.05 19.27 2,276,694 +0.10(+0.54%)
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.