Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.65 20.92 20.49 20.81 643,539 +0.27(+1.30%)
Jul 28, 2017 20.74 20.79 20.44 20.54 1,035,728 -0.24(-1.14%)
Jul 27, 2017 20.94 21.37 20.65 20.78 1,554,108 -0.09(-0.43%)
Jul 26, 2017 20.88 21.11 20.68 20.87 1,074,112 +0.05(+0.25%)
Jul 25, 2017 20.89 20.93 20.63 20.82 656,215 +0.08(+0.39%)
Jul 24, 2017 20.77 20.86 20.43 20.74 1,087,598 +0.05(+0.25%)
Jul 21, 2017 20.64 20.87 20.59 20.68 1,055,615 +0.04(+0.22%)
Jul 20, 2017 20.54 20.77 20.42 20.64 1,366,810 +0.13(+0.61%)
Jul 19, 2017 20.03 20.55 19.89 20.51 1,101,349 +0.59(+2.97%)
Jul 18, 2017 20.14 20.22 19.74 19.92 997,542 -0.26(-1.28%)
Jul 17, 2017 20.18 20.23 20.00 20.18 1,057,145 -0.01(-0.04%)
Jul 14, 2017 20.14 20.22 19.98 20.19 645,116 +0.05(+0.26%)
Jul 13, 2017 20.02 20.15 19.89 20.14 405,086 +0.13(+0.67%)
Jul 12, 2017 20.17 20.19 19.95 20.00 488,358 -0.06(-0.30%)
Jul 11, 2017 19.99 20.19 19.91 20.06 1,052,669 +0.13(+0.67%)
Jul 10, 2017 19.41 20.19 19.39 19.93 1,133,343 +0.42(+2.16%)
Jul 07, 2017 19.93 19.93 19.46 19.51 1,053,478 -0.27(-1.35%)
Jul 06, 2017 19.41 20.14 19.27 19.77 1,371,444 +0.25(+1.29%)
Jul 05, 2017 19.51 19.62 19.20 19.52 1,462,744 -0.04(-0.23%)
Jul 03, 2017 19.76 19.82 19.51 19.57 388,240 -0.02(-0.11%)
Jun 30, 2017 19.58 19.91 19.54 19.59 643,432 +0.05(+0.27%)
Jun 29, 2017 19.68 19.68 19.12 19.54 1,057,545 -0.10(-0.53%)
Jun 28, 2017 19.26 19.71 19.15 19.64 1,328,254 +0.46(+2.39%)
Jun 27, 2017 19.39 19.59 18.97 19.18 2,508,853 -0.24(-1.26%)
Jun 26, 2017 20.22 20.36 19.00 19.42 4,303,084 -0.79(-3.92%)
Jun 23, 2017 20.37 20.44 20.09 20.22 896,961 -0.14(-0.69%)
Jun 22, 2017 20.37 20.48 20.11 20.36 1,431,465 -0.02(-0.11%)
Jun 21, 2017 20.48 20.51 19.92 20.38 1,436,232 +0.01(+0.04%)
Jun 20, 2017 20.92 21.05 20.29 20.37 1,341,795 -0.67(-3.20%)
Jun 19, 2017 20.55 21.05 20.45 21.05 1,803,738 +0.67(+3.31%)
Jun 16, 2017 20.47 20.54 20.37 20.37 775,903 +0.01(+0.04%)
Jun 15, 2017 20.22 20.42 20.22 20.37 861,503 +0.00(+0.00%)
Jun 14, 2017 20.73 20.75 20.37 20.37 1,427,976 -0.26(-1.26%)
Jun 13, 2017 20.37 20.64 20.28 20.62 1,734,610 +0.35(+1.72%)
Jun 12, 2017 20.46 20.54 20.11 20.28 1,708,906 -0.04(-0.18%)
Jun 09, 2017 20.74 20.77 20.24 20.31 1,873,625 -0.39(-1.90%)
Jun 08, 2017 20.30 20.77 20.24 20.71 2,019,436 +0.55(+2.72%)
Jun 07, 2017 20.05 20.18 19.85 20.16 1,862,375 +0.21(+1.04%)
Jun 06, 2017 19.80 20.07 19.62 19.95 1,315,900 +0.01(+0.04%)
Jun 05, 2017 20.31 20.35 19.74 19.94 2,246,566 -0.40(-1.97%)
Jun 02, 2017 20.31 20.35 19.97 20.34 1,569,899 +0.05(+0.26%)
Jun 01, 2017 20.07 20.31 19.88 20.29 1,310,492 +0.27(+1.37%)
May 31, 2017 20.42 20.42 19.91 20.02 1,467,528 -0.31(-1.53%)
May 30, 2017 20.28 20.48 20.28 20.33 1,199,048 -0.08(-0.40%)
May 26, 2017 20.52 20.56 20.33 20.41 902,329 -0.07(-0.33%)
May 25, 2017 20.42 20.56 20.36 20.48 1,009,411 +0.10(+0.51%)
May 24, 2017 20.57 20.57 20.31 20.37 1,844,735 -0.06(-0.29%)
May 23, 2017 19.99 20.47 19.88 20.43 1,558,865 +0.47(+2.34%)
May 22, 2017 19.60 19.98 19.50 19.97 2,675,395 +0.64(+3.30%)
May 19, 2017 19.54 19.54 19.13 19.33 2,656,724 -0.09(-0.46%)
May 18, 2017 19.50 19.58 19.29 19.42 1,195,605 -0.17(-0.87%)
May 17, 2017 19.60 19.89 19.39 19.59 3,235,215 -0.29(-1.45%)
May 16, 2017 19.75 19.89 19.59 19.88 1,542,411 +0.16(+0.81%)
May 15, 2017 19.71 19.96 19.68 19.72 1,451,842 +0.09(+0.48%)
May 12, 2017 19.68 19.71 19.34 19.62 1,606,086 -0.06(-0.30%)
May 11, 2017 19.65 19.71 19.54 19.68 1,174,247 +0.03(+0.15%)
May 10, 2017 19.76 19.77 19.63 19.65 1,401,957 -0.11(-0.55%)
May 09, 2017 19.48 19.94 19.40 19.76 3,709,251 +0.39(+1.99%)
May 08, 2017 19.31 19.38 19.17 19.37 2,065,630 +0.14(+0.72%)
May 05, 2017 19.05 19.32 18.97 19.24 1,217,311 +0.21(+1.11%)
May 04, 2017 19.26 19.26 18.85 19.03 2,170,146 -0.19(-0.98%)
May 03, 2017 19.40 19.46 19.19 19.21 1,671,590 -0.20(-1.05%)
May 02, 2017 19.46 19.61 19.35 19.42 2,534,164 -0.11(-0.56%)
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.