Skip to main content

Apollo Asset Management Inc (NY: APO )

112.22 -1.36 (-1.20%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.35 14.36 14.13 14.13 963,700 -0.13(-0.90%)
May 27, 2016 14.17 14.25 14.25 14.25 433,595 +0.15(+1.10%)
May 26, 2016 14.27 14.39 14.07 14.10 818,634 -0.22(-1.50%)
May 25, 2016 14.03 14.45 13.95 14.31 812,471 +0.29(+2.09%)
May 24, 2016 14.03 14.20 13.94 14.02 1,155,129 +0.10(+0.74%)
May 23, 2016 13.78 13.94 13.74 13.92 2,295,958 +0.15(+1.12%)
May 20, 2016 13.63 14.03 13.58 13.76 1,960,992 +0.02(+0.13%)
May 19, 2016 14.21 14.21 13.55 13.75 1,331,014 -0.56(-3.91%)
May 18, 2016 13.91 14.40 13.91 14.31 1,094,748 +0.14(+0.97%)
May 17, 2016 14.03 14.28 13.95 14.17 1,213,746 +0.06(+0.43%)
May 16, 2016 14.34 14.41 14.04 14.11 1,122,429 -0.20(-1.38%)
May 13, 2016 14.64 14.86 14.25 14.31 551,534 -0.40(-2.75%)
May 12, 2016 14.56 14.74 14.29 14.71 890,942 +0.17(+1.18%)
May 11, 2016 14.77 14.78 14.43 14.54 948,487 -0.27(-1.80%)
May 10, 2016 14.80 14.87 14.67 14.80 601,738 +0.13(+0.88%)
May 09, 2016 14.61 14.69 14.37 14.68 574,062 -0.01(-0.06%)
May 06, 2016 14.21 14.75 14.21 14.68 883,538 +0.37(+2.58%)
May 05, 2016 14.19 14.46 13.76 14.31 724,532 -0.10(-0.72%)
May 04, 2016 14.47 14.71 14.28 14.42 782,661 -0.20(-1.35%)
May 03, 2016 14.76 14.76 14.31 14.62 519,795 -0.28(-1.91%)
May 02, 2016 14.57 15.08 14.57 14.90 619,309 +0.35(+2.42%)
Apr 29, 2016 14.92 14.96 14.35 14.55 995,265 -0.43(-2.87%)
Apr 28, 2016 15.10 15.17 14.93 14.98 708,587 -0.27(-1.75%)
Apr 27, 2016 14.89 15.29 14.80 15.24 1,372,868 +0.37(+2.49%)
Apr 26, 2016 14.80 14.97 14.75 14.87 373,071 +0.15(+1.05%)
Apr 25, 2016 14.82 14.91 14.60 14.72 461,655 -0.18(-1.21%)
Apr 22, 2016 14.89 15.04 14.80 14.90 382,381 -0.01(-0.06%)
Apr 21, 2016 14.93 15.09 14.77 14.91 551,358 -0.02(-0.12%)
Apr 20, 2016 15.02 15.13 14.93 14.93 686,992 -0.09(-0.57%)
Apr 19, 2016 14.90 15.12 14.87 15.01 513,777 +0.09(+0.63%)
Apr 18, 2016 14.53 14.92 14.53 14.92 980,222 +0.36(+2.48%)
Apr 15, 2016 14.52 14.71 14.52 14.56 443,542 -0.03(-0.24%)
Apr 14, 2016 14.47 14.66 14.38 14.59 789,688 +0.14(+0.95%)
Apr 13, 2016 14.19 14.51 14.15 14.45 771,123 +0.35(+2.50%)
Apr 12, 2016 13.88 14.14 13.86 14.10 537,194 +0.25(+1.80%)
Apr 11, 2016 13.70 13.92 13.61 13.85 534,193 +0.23(+1.71%)
Apr 08, 2016 13.83 14.00 13.51 13.62 793,162 -0.15(-1.06%)
Apr 07, 2016 13.87 13.94 13.52 13.76 1,600,665 -0.27(-1.90%)
Apr 06, 2016 14.49 14.56 13.98 14.03 1,484,896 -0.46(-3.15%)
Apr 05, 2016 14.67 14.68 14.40 14.49 639,093 -0.34(-2.26%)
Apr 04, 2016 14.91 15.01 14.68 14.82 1,152,917 -0.10(-0.69%)
Apr 01, 2016 14.62 14.97 14.56 14.93 458,497 +0.20(+1.34%)
Mar 31, 2016 14.68 14.81 14.62 14.73 493,169 +0.07(+0.47%)
Mar 30, 2016 14.56 14.93 14.53 14.66 336,695 +0.15(+1.07%)
Mar 29, 2016 14.29 14.62 13.94 14.50 919,970 +0.22(+1.51%)
Mar 28, 2016 14.41 14.44 14.18 14.29 473,858 -0.10(-0.72%)
Mar 24, 2016 14.57 14.39 14.39 14.39 1,744,609 -0.28(-1.93%)
Mar 23, 2016 14.94 14.99 14.67 14.68 494,159 -0.35(-2.35%)
Mar 22, 2016 14.68 15.04 14.57 15.03 678,986 +0.34(+2.28%)
Mar 21, 2016 14.74 14.77 14.47 14.69 508,768 -0.06(-0.41%)
Mar 18, 2016 14.83 15.00 14.62 14.75 1,008,072 -0.09(-0.64%)
Mar 17, 2016 14.60 15.01 14.56 14.85 977,119 +0.28(+1.89%)
Mar 16, 2016 14.50 14.63 14.25 14.57 736,665 +0.08(+0.53%)
Mar 15, 2016 14.53 14.53 14.23 14.50 728,226 -0.11(-0.77%)
Mar 14, 2016 14.67 14.74 14.39 14.61 857,612 +0.06(+0.41%)
Mar 11, 2016 14.57 14.71 14.44 14.55 702,641 +0.09(+0.65%)
Mar 10, 2016 14.56 14.57 14.13 14.45 460,724 -0.01(-0.06%)
Mar 09, 2016 14.47 14.70 14.23 14.46 546,948 +0.01(+0.06%)
Mar 08, 2016 14.62 14.73 14.24 14.45 1,012,137 -0.24(-1.64%)
Mar 07, 2016 14.41 14.69 14.31 14.69 1,075,603 +0.20(+1.37%)
Mar 04, 2016 14.34 14.60 14.20 14.50 1,373,291 +0.24(+1.69%)
Mar 03, 2016 13.66 14.25 13.59 14.25 1,471,947 +0.58(+4.28%)
Mar 02, 2016 13.73 13.90 13.42 13.67 853,574 +0.12(+0.89%)
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.