Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.83 15.91 15.53 15.71 814,200 -0.10(-0.65%)
Oct 29, 2015 15.66 15.91 15.58 15.82 561,475 +0.15(+0.93%)
Oct 28, 2015 16.06 16.06 15.58 15.67 771,440 -0.20(-1.25%)
Oct 27, 2015 15.71 15.89 15.58 15.87 918,543 +0.06(+0.38%)
Oct 26, 2015 15.92 15.99 15.72 15.81 771,182 -0.18(-1.13%)
Oct 23, 2015 16.04 16.08 15.94 15.99 572,819 -0.01(-0.05%)
Oct 22, 2015 15.63 16.04 15.60 16.00 1,324,427 +0.46(+2.99%)
Oct 21, 2015 16.01 16.01 15.52 15.53 555,486 -0.46(-2.85%)
Oct 20, 2015 16.00 16.07 15.85 15.99 553,006 +0.01(+0.05%)
Oct 19, 2015 15.87 16.01 15.87 15.98 920,136 +0.01(+0.05%)
Oct 16, 2015 15.97 16.02 15.87 15.97 625,578 -0.02(-0.11%)
Oct 15, 2015 15.91 15.99 15.61 15.99 610,486 +0.16(+1.03%)
Oct 14, 2015 15.94 16.03 15.74 15.83 1,320,181 -0.09(-0.59%)
Oct 13, 2015 15.91 15.98 15.76 15.92 805,630 -0.06(-0.38%)
Oct 12, 2015 16.02 16.09 15.87 15.98 976,063 -0.03(-0.21%)
Oct 09, 2015 16.09 16.15 15.97 16.01 1,082,984 -0.03(-0.21%)
Oct 08, 2015 15.92 16.05 15.73 16.05 1,191,563 +0.05(+0.32%)
Oct 07, 2015 15.83 16.06 15.83 16.00 1,619,640 +0.17(+1.09%)
Oct 06, 2015 15.83 15.98 15.70 15.83 1,341,257 +0.10(+0.66%)
Oct 05, 2015 15.51 15.93 15.32 15.72 2,731,264 +0.33(+2.12%)
Oct 02, 2015 14.95 15.40 14.75 15.40 1,317,275 +0.26(+1.70%)
Oct 01, 2015 14.78 15.24 14.78 15.14 1,135,777 +0.36(+2.44%)
Sep 30, 2015 14.44 14.80 14.38 14.78 941,795 +0.40(+2.75%)
Sep 29, 2015 14.86 14.90 14.15 14.38 1,280,133 -0.52(-3.52%)
Sep 28, 2015 15.22 15.23 14.79 14.90 1,599,226 -0.31(-2.03%)
Sep 25, 2015 15.30 15.38 14.95 15.21 2,370,930 -0.05(-0.34%)
Sep 24, 2015 15.27 15.32 14.84 15.27 1,000,455 -0.18(-1.17%)
Sep 23, 2015 15.67 15.67 15.14 15.45 877,241 -0.21(-1.32%)
Sep 22, 2015 15.95 15.95 15.49 15.65 610,249 -0.43(-2.67%)
Sep 21, 2015 16.04 16.25 15.93 16.08 488,852 +0.03(+0.21%)
Sep 18, 2015 16.13 16.13 15.71 16.05 1,142,884 -0.23(-1.43%)
Sep 17, 2015 16.41 16.81 16.21 16.28 1,072,184 -0.29(-1.76%)
Sep 16, 2015 16.36 16.57 16.14 16.57 533,115 +0.25(+1.53%)
Sep 15, 2015 16.13 16.35 16.07 16.32 648,735 +0.27(+1.66%)
Sep 14, 2015 16.26 16.26 15.94 16.06 405,395 -0.19(-1.16%)
Sep 11, 2015 16.25 16.39 16.06 16.25 447,975 -0.13(-0.79%)
Sep 10, 2015 16.41 16.49 16.23 16.38 1,029,720 -0.09(-0.57%)
Sep 09, 2015 16.87 17.06 16.44 16.47 931,652 -0.32(-1.90%)
Sep 08, 2015 16.43 16.81 16.26 16.79 804,195 +0.61(+3.77%)
Sep 04, 2015 16.13 16.18 16.18 16.18 480,659 -0.17(-1.05%)
Sep 03, 2015 16.37 16.60 16.08 16.35 841,526 +0.09(+0.58%)
Sep 02, 2015 15.96 16.26 15.72 16.26 2,742,120 +0.51(+3.22%)
Sep 01, 2015 15.75 16.00 15.58 15.75 1,199,097 -0.23(-1.45%)
Aug 31, 2015 16.35 16.38 15.91 15.98 840,431 -0.40(-2.47%)
Aug 28, 2015 16.13 16.49 16.06 16.38 986,615 +0.22(+1.38%)
Aug 27, 2015 15.73 16.30 15.72 16.16 2,203,823 +0.66(+4.27%)
Aug 26, 2015 15.52 15.77 15.41 15.50 1,732,273 +0.27(+1.75%)
Aug 25, 2015 15.88 16.09 15.16 15.23 2,075,249 -0.32(-2.05%)
Aug 24, 2015 15.48 16.15 13.20 15.55 2,387,534 -0.65(-4.03%)
Aug 21, 2015 16.02 16.35 15.95 16.20 1,847,894 -0.01(-0.05%)
Aug 20, 2015 16.71 16.71 16.03 16.21 1,781,017 -0.54(-3.23%)
Aug 19, 2015 17.12 17.16 16.75 16.75 1,191,968 -0.46(-2.65%)
Aug 18, 2015 16.86 17.52 16.84 17.21 899,456 -0.44(-2.49%)
Aug 17, 2015 17.73 17.75 17.53 17.65 823,709 -0.16(-0.92%)
Aug 14, 2015 17.50 17.81 17.36 17.81 989,593 -0.25(-1.38%)
Aug 13, 2015 18.27 18.27 17.62 18.06 532,204 +0.15(+0.82%)
Aug 12, 2015 17.91 17.99 17.39 17.92 730,424 -0.08(-0.43%)
Aug 11, 2015 18.59 18.70 17.89 17.99 1,110,703 -0.84(-4.48%)
Aug 10, 2015 18.25 18.95 18.25 18.84 1,341,852 +0.62(+3.40%)
Aug 07, 2015 17.34 18.40 17.23 18.22 1,869,593 +0.89(+5.16%)
Aug 06, 2015 17.28 17.40 17.02 17.32 961,187 -0.07(-0.40%)
Aug 05, 2015 17.80 17.89 17.28 17.39 698,614 -0.28(-1.56%)
Aug 04, 2015 17.54 17.75 17.49 17.67 551,600 +0.16(+0.93%)
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.