Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.48 25.48 25.48 0 +0.00(+0.00%)
Mar 28, 2018 26.00 26.16 25.26 25.48 1,748,943 -0.52(-2.02%)
Mar 27, 2018 26.34 26.45 25.91 26.00 903,000 -0.24(-0.92%)
Mar 26, 2018 26.26 26.40 25.76 26.24 1,076,784 +0.30(+1.16%)
Mar 23, 2018 26.24 26.59 25.84 25.94 2,651,255 -0.31(-1.18%)
Mar 22, 2018 27.18 27.28 26.23 26.25 1,110,637 -1.26(-4.60%)
Mar 21, 2018 27.39 27.64 27.22 27.51 483,046 +0.20(+0.72%)
Mar 20, 2018 26.89 27.36 26.83 27.32 417,532 +0.42(+1.57%)
Mar 19, 2018 27.52 27.54 26.71 26.89 819,539 -0.67(-2.43%)
Mar 16, 2018 27.69 27.98 27.57 27.57 565,651 -0.28(-0.99%)
Mar 15, 2018 28.18 28.18 27.61 27.84 938,158 -0.40(-1.40%)
Mar 14, 2018 28.47 28.54 28.10 28.24 584,485 -0.15(-0.55%)
Mar 13, 2018 28.99 28.99 28.19 28.39 588,741 -0.46(-1.58%)
Mar 12, 2018 29.26 29.41 28.78 28.85 615,814 -0.02(-0.06%)
Mar 09, 2018 28.63 29.01 28.50 28.86 709,442 +0.47(+1.67%)
Mar 08, 2018 28.33 28.42 28.00 28.39 710,759 +0.22(+0.79%)
Mar 07, 2018 28.31 28.17 1,053,826 -0.09(-0.30%)
Mar 06, 2018 27.95 28.39 27.63 28.25 838,002 +0.34(+1.23%)
Mar 05, 2018 27.44 27.95 27.13 27.91 643,273 +0.34(+1.25%)
Mar 02, 2018 27.27 27.62 26.80 27.57 1,094,637 +0.05(+0.19%)
Mar 01, 2018 28.27 28.46 27.11 27.51 2,203,902 -0.70(-2.47%)
Feb 28, 2018 28.24 28.48 28.04 28.21 1,572,896 +0.09(+0.31%)
Feb 27, 2018 29.33 29.38 28.08 28.12 2,658,058 -1.25(-4.25%)
Feb 26, 2018 29.54 29.75 29.32 29.37 1,055,653 -0.09(-0.29%)
Feb 23, 2018 29.38 29.52 29.15 29.46 638,023 +0.30(+1.03%)
Feb 22, 2018 29.51 29.16 1,020,520 +0.05(+0.18%)
Feb 21, 2018 28.90 29.48 28.90 29.10 1,073,079 +0.21(+0.71%)
Feb 20, 2018 28.77 28.23 28.90 3,058,037 -0.35(-1.21%)
Feb 16, 2018 29.25 29.25 29.25 0 -0.44(-1.48%)
Feb 15, 2018 29.76 29.83 29.17 29.69 2,134,964 +0.21(+0.70%)
Feb 14, 2018 28.79 29.51 28.69 29.48 1,023,692 +0.61(+2.12%)
Feb 13, 2018 28.95 28.87 957,819 +0.47(+1.67%)
Feb 12, 2018 28.08 28.49 27.65 28.40 1,276,594 +0.59(+2.13%)
Feb 09, 2018 27.80 28.28 26.54 27.81 3,201,513 +0.26(+0.94%)
Feb 08, 2018 29.21 29.27 27.54 27.55 1,760,043 -1.48(-5.10%)
Feb 07, 2018 28.93 29.47 28.81 29.03 1,144,155 +0.14(+0.48%)
Feb 06, 2018 28.45 29.06 27.65 28.89 3,753,184 -0.67(-2.27%)
Feb 05, 2018 30.21 30.26 28.90 29.56 2,875,750 -1.32(-4.26%)
Feb 02, 2018 31.50 31.62 30.42 30.88 1,468,683 -0.76(-2.39%)
Feb 01, 2018 31.39 32.05 30.99 31.63 2,391,562 +0.89(+2.88%)
Jan 31, 2018 30.84 30.95 30.64 30.75 1,333,769 +0.21(+0.70%)
Jan 30, 2018 30.43 30.82 30.25 30.53 605,133 -0.09(-0.28%)
Jan 29, 2018 31.15 31.32 30.30 30.62 1,245,107 -0.71(-2.25%)
Jan 26, 2018 31.44 31.52 31.24 31.32 922,944 +0.02(+0.05%)
Jan 25, 2018 30.62 31.43 30.62 31.31 1,417,783 +0.74(+2.42%)
Jan 24, 2018 30.58 30.74 29.97 30.57 613,486 +0.13(+0.42%)
Jan 23, 2018 29.00 30.70 28.67 30.44 730,663 +0.63(+2.11%)
Jan 22, 2018 29.68 30.00 29.38 29.81 1,197,582 -0.07(-0.23%)
Jan 19, 2018 29.98 30.04 29.11 29.88 3,107,631 -0.28(-0.94%)
Jan 18, 2018 30.46 30.53 29.90 30.16 577,559 -0.30(-0.99%)
Jan 17, 2018 30.16 30.70 29.93 30.46 582,295 +0.29(+0.97%)
Jan 16, 2018 31.40 31.48 29.74 30.17 976,702 -0.95(-3.07%)
Jan 12, 2018 31.13 31.13 31.13 0 +0.26(+0.84%)
Jan 11, 2018 30.64 31.29 30.63 30.87 935,970 +0.28(+0.93%)
Jan 10, 2018 30.54 30.58 817,631 -0.11(-0.36%)
Jan 09, 2018 30.05 30.72 30.05 30.70 1,284,322 +0.66(+2.21%)
Jan 08, 2018 29.66 30.05 29.44 30.03 546,659 +0.38(+1.28%)
Jan 05, 2018 29.39 29.73 29.24 29.66 419,205 +0.15(+0.50%)
Jan 04, 2018 29.65 29.73 29.40 29.51 640,112 +0.03(+0.12%)
Jan 03, 2018 29.86 30.11 28.96 29.47 1,580,294 +0.58(+1.99%)
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.