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 (%)
May 30, 2014 21.23 21.56 21.23 21.36 1,107,689 -0.10(-0.48%)
May 29, 2014 21.64 21.76 21.32 21.46 1,439,774 -0.07(-0.32%)
May 28, 2014 21.50 21.57 21.42 21.53 2,260,710 +0.04(+0.20%)
May 27, 2014 21.38 22.22 21.34 21.48 3,382,479 +0.23(+1.09%)
May 23, 2014 21.16 21.25 21.25 21.25 1,183,625 +0.09(+0.44%)
May 22, 2014 21.07 21.24 20.94 21.16 1,190,544 +0.18(+0.87%)
May 21, 2014 20.85 21.17 20.69 20.98 1,993,636 +0.13(+0.62%)
May 20, 2014 20.88 21.03 20.72 20.85 2,690,327 +0.04(+0.21%)
May 19, 2014 20.86 21.10 20.70 20.81 2,196,523 -0.08(-0.37%)
May 16, 2014 21.16 21.37 20.81 20.88 1,479,639 -0.86(-3.96%)
May 15, 2014 22.15 22.19 21.33 21.74 2,094,118 -0.35(-1.60%)
May 14, 2014 22.11 22.19 21.83 22.10 1,772,394 +0.05(+0.23%)
May 13, 2014 22.04 22.14 21.76 22.04 2,162,760 -0.02(-0.08%)
May 12, 2014 22.33 22.40 21.43 22.06 4,928,261 -0.46(-2.06%)
May 09, 2014 22.36 22.60 22.16 22.53 1,407,512 +0.19(+0.85%)
May 08, 2014 22.18 23.45 22.12 22.34 2,020,193 -0.74(-3.21%)
May 07, 2014 23.44 23.63 21.97 23.08 3,693,937 -0.17(-0.74%)
May 06, 2014 23.45 23.59 23.19 23.25 1,330,116 -0.08(-0.33%)
May 05, 2014 23.22 23.53 23.10 23.33 727,919 -0.15(-0.62%)
May 02, 2014 23.42 23.80 23.33 23.47 962,593 +0.25(+1.07%)
May 01, 2014 23.46 23.60 23.16 23.22 1,794,430 -0.11(-0.48%)
Apr 30, 2014 23.60 23.60 23.20 23.33 3,510,864 -0.20(-0.84%)
Apr 29, 2014 23.03 24.15 23.03 23.53 3,427,142 +0.33(+1.41%)
Apr 28, 2014 24.43 24.49 23.04 23.20 1,512,634 -1.08(-4.43%)
Apr 25, 2014 24.94 25.14 24.20 24.28 1,869,548 -0.71(-2.86%)
Apr 24, 2014 25.63 25.77 24.98 24.99 777,640 -0.54(-2.12%)
Apr 23, 2014 25.95 26.30 25.53 25.54 810,839 -0.44(-1.69%)
Apr 22, 2014 25.39 26.26 25.32 25.97 1,609,550 +0.65(+2.58%)
Apr 21, 2014 24.43 25.34 24.36 25.32 1,411,352 +0.97(+3.99%)
Apr 17, 2014 24.37 24.35 24.35 24.35 1,123,398 +0.12(+0.50%)
Apr 16, 2014 23.79 24.38 23.63 24.23 1,402,312 +0.64(+2.74%)
Apr 15, 2014 23.87 24.21 23.33 23.58 1,367,959 -0.11(-0.47%)
Apr 14, 2014 23.80 23.98 23.45 23.69 1,797,268 +0.05(+0.22%)
Apr 11, 2014 23.80 24.03 23.18 23.64 3,173,378 -0.49(-2.03%)
Apr 10, 2014 25.11 25.25 23.90 24.13 927,512 -0.82(-3.27%)
Apr 09, 2014 24.37 25.11 23.98 24.95 1,673,621 +0.66(+2.73%)
Apr 08, 2014 25.16 25.26 24.18 24.29 2,440,740 -1.02(-4.04%)
Apr 07, 2014 26.45 26.59 25.11 25.31 2,616,210 -1.35(-5.06%)
Apr 04, 2014 27.81 27.90 26.58 26.66 1,609,365 -0.68(-2.49%)
Apr 03, 2014 27.37 27.73 27.20 27.34 1,099,772 +0.39(+1.44%)
Apr 02, 2014 27.44 27.48 26.83 26.95 489,319 -0.41(-1.51%)
Apr 01, 2014 27.26 27.46 27.12 27.37 585,043 +0.02(+0.06%)
Mar 31, 2014 27.87 27.93 27.06 27.35 969,244 -0.34(-1.24%)
Mar 28, 2014 27.16 27.81 26.73 27.69 829,093 +0.84(+3.14%)
Mar 27, 2014 26.27 27.15 26.16 26.85 775,370 +0.67(+2.56%)
Mar 26, 2014 26.62 27.11 26.15 26.18 632,604 -0.35(-1.33%)
Mar 25, 2014 26.77 27.38 26.31 26.53 627,623 -0.20(-0.74%)
Mar 24, 2014 27.31 27.31 25.88 26.73 1,515,449 -0.57(-2.08%)
Mar 21, 2014 27.78 27.95 27.22 27.30 1,047,625 -0.46(-1.64%)
Mar 20, 2014 27.83 27.87 27.09 27.75 1,296,843 -0.23(-0.83%)
Mar 19, 2014 27.73 28.17 27.54 27.99 933,341 +0.32(+1.15%)
Mar 18, 2014 27.95 27.95 27.31 27.67 449,138 +0.02(+0.06%)
Mar 17, 2014 27.50 27.91 27.42 27.65 465,299 +0.28(+1.01%)
Mar 14, 2014 27.52 27.69 27.09 27.38 485,756 -0.26(-0.93%)
Mar 13, 2014 28.20 28.41 27.15 27.63 746,507 -0.40(-1.41%)
Mar 12, 2014 28.00 28.11 27.32 28.03 445,276 -0.16(-0.58%)
Mar 11, 2014 28.17 28.36 27.87 28.19 656,909 +0.24(+0.86%)
Mar 10, 2014 27.95 28.18 27.80 27.95 376,870 +0.00(+0.00%)
Mar 07, 2014 28.72 28.78 27.68 27.95 1,445,701 -0.62(-2.17%)
Mar 06, 2014 28.18 28.97 28.18 28.57 801,656 +0.18(+0.64%)
Mar 05, 2014 27.75 28.61 27.54 28.39 1,399,799 +0.65(+2.33%)
Mar 04, 2014 27.73 28.71 27.67 27.75 2,095,617 +0.31(+1.13%)
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.