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 31, 2019 26.08 26.25 25.27 25.30 1,707,527 -1.08(-4.08%)
May 30, 2019 26.44 26.69 26.32 26.38 692,732 +0.01(+0.03%)
May 29, 2019 26.67 26.67 26.21 26.37 698,204 -0.36(-1.35%)
May 28, 2019 27.36 27.49 26.73 26.73 570,635 -0.64(-2.33%)
May 24, 2019 27.65 27.75 27.14 27.36 1,108,980 -0.11(-0.41%)
May 23, 2019 27.98 28.19 27.44 27.48 1,103,065 -0.81(-2.86%)
May 22, 2019 28.18 28.63 28.13 28.29 1,215,406 +0.00(+0.00%)
May 21, 2019 28.33 28.56 28.02 28.29 1,500,938 +0.65(+2.33%)
May 20, 2019 27.67 27.99 27.48 27.64 1,044,127 -0.57(-2.01%)
May 17, 2019 28.27 28.53 28.18 28.21 1,590,700 -0.32(-1.12%)
May 16, 2019 28.08 28.69 27.92 28.53 1,494,679 +0.34(+1.19%)
May 15, 2019 27.92 28.47 27.70 28.19 922,962 +0.06(+0.21%)
May 14, 2019 27.43 28.22 27.28 28.13 2,772,801 +0.99(+3.65%)
May 13, 2019 27.57 27.87 27.10 27.14 1,378,788 -1.07(-3.78%)
May 10, 2019 27.80 28.43 27.66 28.21 827,434 +0.28(+1.02%)
May 09, 2019 27.58 28.03 27.21 27.92 1,039,290 -0.03(-0.09%)
May 08, 2019 27.49 28.12 27.44 27.95 1,256,680 +0.51(+1.85%)
May 07, 2019 27.88 28.04 27.32 27.44 1,612,730 -0.75(-2.65%)
May 06, 2019 28.09 28.34 27.67 28.19 1,129,241 -0.52(-1.83%)
May 03, 2019 28.60 28.95 28.48 28.72 1,810,520 +0.29(+1.03%)
May 02, 2019 29.04 29.45 28.34 28.42 3,506,785 +0.22(+0.79%)
May 01, 2019 28.29 28.64 27.95 28.20 3,261,568 +0.08(+0.28%)
Apr 30, 2019 28.50 28.61 28.04 28.12 764,931 -0.41(-1.45%)
Apr 29, 2019 28.26 28.76 28.04 28.53 1,125,533 +0.24(+0.85%)
Apr 26, 2019 27.71 28.36 27.70 28.29 589,479 +0.43(+1.54%)
Apr 25, 2019 27.92 28.05 27.65 27.86 417,748 -0.03(-0.09%)
Apr 24, 2019 27.81 28.09 27.57 27.89 696,611 +0.08(+0.28%)
Apr 23, 2019 28.08 28.38 27.53 27.81 2,606,349 -0.07(-0.25%)
Apr 22, 2019 27.18 28.11 27.15 27.88 2,698,017 +0.65(+2.40%)
Apr 18, 2019 26.72 27.36 26.64 27.23 3,332,753 +1.46(+5.68%)
Apr 17, 2019 25.52 25.86 25.52 25.76 990,701 +0.25(+0.98%)
Apr 16, 2019 24.98 25.66 24.91 25.52 1,563,938 +0.59(+2.35%)
Apr 15, 2019 25.02 25.15 24.84 24.93 534,720 -0.15(-0.58%)
Apr 12, 2019 24.81 25.16 24.72 25.08 650,857 +0.40(+1.64%)
Apr 11, 2019 24.68 24.79 24.53 24.67 478,071 +0.03(+0.10%)
Apr 10, 2019 24.19 24.69 24.19 24.65 609,421 +0.46(+1.89%)
Apr 09, 2019 24.43 24.47 24.17 24.19 662,971 -0.34(-1.40%)
Apr 08, 2019 24.39 24.71 24.35 24.53 1,038,551 -0.07(-0.28%)
Apr 05, 2019 24.46 24.65 24.41 24.60 495,553 +0.16(+0.67%)
Apr 04, 2019 24.52 24.98 24.35 24.44 669,697 -0.23(-0.94%)
Apr 03, 2019 24.52 24.84 24.43 24.67 700,408 +0.31(+1.27%)
Apr 02, 2019 24.62 24.65 24.31 24.36 615,155 -0.28(-1.15%)
Apr 01, 2019 24.52 24.82 24.32 24.65 614,664 +0.34(+1.42%)
Mar 29, 2019 24.25 24.41 24.05 24.30 709,096 +0.22(+0.89%)
Mar 28, 2019 23.96 24.41 23.96 24.09 604,023 +0.09(+0.36%)
Mar 27, 2019 24.47 24.95 23.98 24.00 793,846 -0.35(-1.45%)
Mar 26, 2019 24.29 24.35 24.04 24.35 682,013 +0.33(+1.36%)
Mar 25, 2019 24.04 24.23 23.82 24.03 775,964 -0.06(-0.25%)
Mar 22, 2019 25.20 25.31 24.07 24.09 935,774 -1.37(-5.37%)
Mar 21, 2019 24.65 25.65 24.65 25.45 1,340,787 +0.67(+2.71%)
Mar 20, 2019 25.45 25.45 24.72 24.78 1,129,040 -0.39(-1.54%)
Mar 19, 2019 25.77 25.87 25.12 25.17 571,014 -0.45(-1.75%)
Mar 18, 2019 25.00 25.73 25.00 25.62 846,561 +0.58(+2.30%)
Mar 15, 2019 24.95 25.15 24.91 25.04 630,979 +0.15(+0.59%)
Mar 14, 2019 24.83 25.04 24.79 24.90 467,872 +0.11(+0.45%)
Mar 13, 2019 24.50 24.93 24.47 24.78 540,508 +0.40(+1.66%)
Mar 12, 2019 24.65 24.71 24.30 24.38 545,044 -0.21(-0.84%)
Mar 11, 2019 24.19 24.68 24.10 24.59 459,577 +0.51(+2.11%)
Mar 08, 2019 24.28 24.37 23.97 24.08 347,573 -0.46(-1.89%)
Mar 07, 2019 24.73 24.87 24.28 24.54 827,463 -0.34(-1.38%)
Mar 06, 2019 25.03 25.10 24.80 24.89 417,363 -0.11(-0.45%)
Mar 05, 2019 25.07 25.19 24.79 25.00 556,801 -0.24(-0.95%)
Mar 04, 2019 25.25 25.51 24.97 25.24 821,204 +0.09(+0.34%)
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.