Apollo Global Management Llc C (NY: APO )

58.86 USD -0.66 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.68 16.70 16.42 16.42 829,023 -0.15(-0.91%)
May 27, 2016 16.47 16.57 16.57 16.57 373,000 +0.18(+1.10%)
May 26, 2016 16.59 16.73 16.36 16.39 704,230 -0.25(-1.50%)
May 25, 2016 16.31 16.80 16.22 16.64 698,928 +0.34(+2.09%)
May 24, 2016 16.31 16.51 16.21 16.30 993,700 +0.12(+0.74%)
May 23, 2016 16.02 16.21 15.97 16.18 1,975,098 +0.18(+1.12%)
May 20, 2016 15.85 16.31 15.79 16.00 1,686,943 +0.02(+0.13%)
May 19, 2016 16.52 16.52 15.75 15.98 1,145,005 -0.65(-3.91%)
May 18, 2016 16.17 16.74 16.17 16.63 941,757 +0.16(+0.97%)
May 17, 2016 16.31 16.60 16.22 16.47 1,044,125 +0.07(+0.43%)
May 16, 2016 16.67 16.75 16.32 16.40 965,570 -0.23(-1.38%)
May 13, 2016 17.02 17.27 16.56 16.63 474,457 -0.47(-2.75%)
May 12, 2016 16.92 17.14 16.61 17.10 766,433 +0.20(+1.18%)
May 11, 2016 17.17 17.18 16.77 16.90 815,936 -0.31(-1.80%)
May 10, 2016 17.20 17.28 17.05 17.21 517,645 +0.15(+0.88%)
May 09, 2016 16.98 17.08 16.70 17.06 493,837 -0.01(-0.06%)
May 06, 2016 16.52 17.15 16.52 17.07 760,064 +0.43(+2.58%)
May 05, 2016 16.49 16.81 16.00 16.64 623,279 -0.12(-0.72%)
May 04, 2016 16.82 17.10 16.60 16.76 673,284 -0.23(-1.35%)
May 03, 2016 17.16 17.16 16.64 16.99 447,154 -0.33(-1.91%)
May 02, 2016 16.94 17.53 16.94 17.32 532,761 +0.41(+2.42%)
Apr 29, 2016 17.34 17.39 16.68 16.91 856,177 -0.50(-2.87%)
Apr 28, 2016 17.55 17.64 17.36 17.41 609,562 -0.31(-1.75%)
Apr 27, 2016 17.31 17.77 17.20 17.72 1,181,010 +0.43(+2.49%)
Apr 26, 2016 17.20 17.40 17.15 17.29 320,935 +0.18(+1.05%)
Apr 25, 2016 17.23 17.33 16.97 17.11 397,139 -0.21(-1.21%)
Apr 22, 2016 17.31 17.48 17.20 17.32 328,944 -0.01(-0.06%)
Apr 21, 2016 17.36 17.54 17.17 17.33 474,306 -0.02(-0.12%)
Apr 20, 2016 17.46 17.59 17.35 17.35 590,985 -0.10(-0.57%)
Apr 19, 2016 17.32 17.58 17.29 17.45 441,977 +0.11(+0.63%)
Apr 18, 2016 16.89 17.34 16.89 17.34 843,236 +0.42(+2.48%)
Apr 15, 2016 16.88 17.10 16.88 16.92 381,557 -0.04(-0.24%)
Apr 14, 2016 16.82 17.04 16.72 16.96 679,329 +0.16(+0.95%)
Apr 13, 2016 16.50 16.87 16.45 16.80 663,359 +0.41(+2.50%)
Apr 12, 2016 16.14 16.44 16.11 16.39 462,121 +0.29(+1.80%)
Apr 11, 2016 15.93 16.18 15.82 16.10 459,540 +0.27(+1.71%)
Apr 08, 2016 16.08 16.28 15.70 15.83 682,318 -0.17(-1.06%)
Apr 07, 2016 16.12 16.20 15.72 16.00 1,376,972 -0.31(-1.90%)
Apr 06, 2016 16.84 16.93 16.25 16.31 1,277,382 -0.53(-3.15%)
Apr 05, 2016 17.05 17.06 16.74 16.84 549,780 -0.39(-2.26%)
Apr 04, 2016 17.33 17.45 17.07 17.23 991,797 -0.12(-0.69%)
Apr 01, 2016 16.99 17.40 16.93 17.35 394,422 +0.23(+1.34%)
Mar 31, 2016 17.07 17.22 17.00 17.12 424,249 +0.08(+0.47%)
Mar 30, 2016 16.93 17.35 16.89 17.04 289,642 +0.18(+1.07%)
Mar 29, 2016 16.61 17.00 16.20 16.86 791,404 +0.25(+1.51%)
Mar 28, 2016 16.75 16.79 16.48 16.61 407,637 -0.12(-0.72%)
Mar 24, 2016 16.94 16.73 16.73 16.73 1,500,800 -0.33(-1.93%)
Mar 23, 2016 17.37 17.43 17.05 17.06 425,101 -0.41(-2.35%)
Mar 22, 2016 17.07 17.48 16.94 17.47 584,098 +0.39(+2.28%)
Mar 21, 2016 17.13 17.17 16.82 17.08 437,668 -0.07(-0.41%)
Mar 18, 2016 17.24 17.44 16.99 17.15 867,194 -0.11(-0.64%)
Mar 17, 2016 16.97 17.45 16.92 17.26 840,567 +0.32(+1.89%)
Mar 16, 2016 16.85 17.01 16.57 16.94 633,716 +0.09(+0.53%)
Mar 15, 2016 16.89 16.89 16.54 16.85 626,457 -0.13(-0.77%)
Mar 14, 2016 17.05 17.13 16.73 16.98 737,761 +0.07(+0.41%)
Mar 11, 2016 16.94 17.10 16.78 16.91 604,447 +0.11(+0.65%)
Mar 10, 2016 16.92 16.94 16.42 16.80 396,338 -0.01(-0.06%)
Mar 09, 2016 16.82 17.09 16.55 16.81 470,512 +0.01(+0.06%)
Mar 08, 2016 17.00 17.12 16.55 16.80 870,691 -0.28(-1.64%)
Mar 07, 2016 16.75 17.08 16.64 17.08 925,288 +0.23(+1.36%)
Mar 04, 2016 16.67 16.97 16.51 16.85 1,181,374 +0.28(+1.69%)
Mar 03, 2016 15.88 16.57 15.80 16.57 1,266,242 +0.68(+4.28%)
Mar 02, 2016 15.96 16.15 15.60 15.89 734,287 +0.14(+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.