Skip to main content

Apollo Asset Management Inc (NY: APO )

112.18 -1.40 (-1.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.24 28.48 28.04 28.22 1,572,566 +0.09(+0.31%)
Feb 27, 2018 29.33 29.39 28.09 28.13 2,657,500 -1.25(-4.25%)
Feb 26, 2018 29.55 29.76 29.33 29.38 1,055,431 -0.09(-0.29%)
Feb 23, 2018 29.39 29.52 29.16 29.46 637,889 +0.30(+1.03%)
Feb 22, 2018 29.52 29.16 1,020,306 +0.05(+0.18%)
Feb 21, 2018 28.90 29.49 28.90 29.11 1,072,854 +0.21(+0.71%)
Feb 20, 2018 28.78 28.23 28.90 3,057,395 -0.35(-1.21%)
Feb 16, 2018 29.26 29.26 29.26 0 -0.44(-1.48%)
Feb 15, 2018 29.76 29.84 29.18 29.70 2,134,516 +0.21(+0.70%)
Feb 14, 2018 28.79 29.52 28.70 29.49 1,023,477 +0.61(+2.12%)
Feb 13, 2018 28.96 28.88 957,618 +0.47(+1.67%)
Feb 12, 2018 28.09 28.49 27.66 28.41 1,276,327 +0.59(+2.13%)
Feb 09, 2018 27.80 28.28 26.55 27.81 3,200,841 +0.26(+0.94%)
Feb 08, 2018 29.21 29.27 27.55 27.55 1,759,673 -1.48(-5.10%)
Feb 07, 2018 28.94 29.47 28.82 29.03 1,143,915 +0.14(+0.48%)
Feb 06, 2018 28.46 29.07 27.66 28.90 3,752,396 -0.67(-2.27%)
Feb 05, 2018 30.21 30.26 28.90 29.57 2,875,146 -1.32(-4.26%)
Feb 02, 2018 31.51 31.63 30.43 30.88 1,468,374 -0.76(-2.39%)
Feb 01, 2018 31.40 32.05 30.99 31.64 2,391,060 +0.89(+2.88%)
Jan 31, 2018 30.85 30.96 30.64 30.75 1,333,489 +0.21(+0.70%)
Jan 30, 2018 30.44 30.83 30.26 30.54 605,006 -0.09(-0.28%)
Jan 29, 2018 31.16 31.33 30.31 30.62 1,244,846 -0.71(-2.25%)
Jan 26, 2018 31.45 31.53 31.24 31.33 922,750 +0.02(+0.05%)
Jan 25, 2018 30.62 31.43 30.62 31.31 1,417,486 +0.74(+2.42%)
Jan 24, 2018 30.59 30.75 29.97 30.57 613,357 +0.13(+0.42%)
Jan 23, 2018 29.01 30.70 28.68 30.44 730,509 +0.63(+2.11%)
Jan 22, 2018 29.69 30.01 29.39 29.82 1,197,331 -0.07(-0.23%)
Jan 19, 2018 29.99 30.05 29.12 29.89 3,106,979 -0.28(-0.94%)
Jan 18, 2018 30.46 30.54 29.91 30.17 577,438 -0.30(-0.99%)
Jan 17, 2018 30.17 30.71 29.94 30.47 582,172 +0.29(+0.97%)
Jan 16, 2018 31.41 31.49 29.75 30.18 976,497 -0.95(-3.07%)
Jan 12, 2018 31.13 31.13 31.13 0 +0.26(+0.84%)
Jan 11, 2018 30.65 31.30 30.63 30.87 935,773 +0.28(+0.93%)
Jan 10, 2018 30.55 30.59 817,460 -0.11(-0.36%)
Jan 09, 2018 30.06 30.73 30.06 30.70 1,284,052 +0.66(+2.21%)
Jan 08, 2018 29.66 30.06 29.45 30.04 546,544 +0.38(+1.28%)
Jan 05, 2018 29.39 29.74 29.25 29.66 419,117 +0.15(+0.50%)
Jan 04, 2018 29.65 29.74 29.40 29.52 639,978 +0.03(+0.12%)
Jan 03, 2018 29.87 30.12 28.96 29.48 1,579,963 +0.58(+1.99%)
Jan 02, 2018 28.95 29.15 28.57 28.90 810,908 +0.11(+0.39%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.15(+0.54%)
Dec 28, 2017 28.86 28.86 28.40 28.64 478,013 -0.11(-0.39%)
Dec 27, 2017 29.02 29.02 28.39 28.75 500,351 -0.19(-0.65%)
Dec 26, 2017 29.23 29.27 28.70 28.94 340,431 -0.32(-1.09%)
Dec 22, 2017 29.10 29.26 28.84 29.26 547,532 +0.30(+1.04%)
Dec 21, 2017 28.28 29.10 28.08 28.96 1,579,346 +0.90(+3.22%)
Dec 20, 2017 28.07 28.24 27.68 28.05 1,116,194 +0.09(+0.34%)
Dec 19, 2017 28.32 28.35 27.76 27.96 511,422 -0.11(-0.40%)
Dec 18, 2017 28.09 28.22 27.92 28.07 608,531 +0.28(+0.99%)
Dec 15, 2017 27.82 28.21 27.55 27.79 1,455,429 +0.19(+0.69%)
Dec 14, 2017 27.72 28.04 27.61 27.61 748,332 -0.07(-0.25%)
Dec 13, 2017 28.06 28.16 27.30 27.67 1,350,572 -0.39(-1.38%)
Dec 12, 2017 28.16 28.30 27.88 28.06 986,568 +0.21(+0.74%)
Dec 11, 2017 27.43 28.22 27.42 27.85 1,096,846 +0.41(+1.50%)
Dec 08, 2017 26.70 27.91 26.40 27.44 2,071,439 +1.02(+3.84%)
Dec 07, 2017 25.96 26.63 25.91 26.43 1,064,098 +0.37(+1.42%)
Dec 06, 2017 26.50 26.69 26.06 26.06 859,310 -0.56(-2.10%)
Dec 05, 2017 26.71 27.00 26.60 26.62 531,029 -0.09(-0.35%)
Dec 04, 2017 27.05 27.05 26.69 26.71 1,967,188 +0.09(+0.32%)
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.