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, 2017 23.72 23.72 23.13 23.25 1,263,614 -0.36(-1.53%)
May 30, 2017 23.55 23.79 23.55 23.61 1,032,440 -0.09(-0.40%)
May 26, 2017 23.83 23.88 23.61 23.70 776,950 -0.08(-0.33%)
May 25, 2017 23.71 23.88 23.64 23.78 869,153 +0.12(+0.51%)
May 24, 2017 23.88 23.88 23.58 23.66 1,588,408 -0.07(-0.29%)
May 23, 2017 23.21 23.77 23.09 23.73 1,342,260 +0.54(+2.34%)
May 22, 2017 22.77 23.20 22.65 23.19 2,303,647 +0.74(+3.30%)
May 19, 2017 22.70 22.70 22.22 22.45 2,287,570 -0.10(-0.46%)
May 18, 2017 22.65 22.74 22.40 22.55 1,029,475 -0.20(-0.87%)
May 17, 2017 22.76 23.10 22.52 22.75 2,785,680 -0.76(-3.22%)
May 16, 2017 23.35 23.52 23.16 23.51 1,304,281 +0.19(+0.81%)
May 15, 2017 23.31 23.60 23.27 23.32 1,227,695 +0.11(+0.48%)
May 12, 2017 23.27 23.31 22.88 23.20 1,358,125 -0.07(-0.30%)
May 11, 2017 23.24 23.31 23.11 23.27 992,957 +0.03(+0.15%)
May 10, 2017 23.37 23.38 23.21 23.24 1,185,511 -0.13(-0.55%)
May 09, 2017 23.03 23.58 22.94 23.37 3,136,587 +0.46(+1.99%)
May 08, 2017 22.83 22.92 22.67 22.91 1,746,721 +0.16(+0.72%)
May 05, 2017 22.53 22.85 22.43 22.75 1,029,372 +0.25(+1.11%)
May 04, 2017 22.77 22.77 22.29 22.50 1,835,101 -0.22(-0.98%)
May 03, 2017 22.94 23.02 22.69 22.72 1,413,516 -0.24(-1.05%)
May 02, 2017 23.02 23.19 22.89 22.96 2,142,919 -0.13(-0.56%)
May 01, 2017 22.96 23.17 22.52 23.09 2,362,590 +0.07(+0.30%)
Apr 28, 2017 23.89 23.89 22.93 23.02 1,519,806 -0.37(-1.58%)
Apr 27, 2017 22.81 23.47 22.69 23.39 2,918,768 +0.71(+3.15%)
Apr 26, 2017 22.26 22.98 22.26 22.68 3,035,836 +0.46(+2.05%)
Apr 25, 2017 21.66 22.23 21.63 22.22 1,486,751 +0.65(+2.99%)
Apr 24, 2017 21.93 22.08 21.55 21.58 1,413,393 +0.07(+0.32%)
Apr 21, 2017 22.14 22.14 21.36 21.51 1,806,737 -0.51(-2.30%)
Apr 20, 2017 22.01 22.26 21.93 22.02 915,143 +0.12(+0.55%)
Apr 19, 2017 22.13 22.34 21.84 21.90 1,629,298 -0.12(-0.55%)
Apr 18, 2017 22.25 22.51 21.85 22.02 2,141,688 -0.42(-1.88%)
Apr 17, 2017 22.02 22.53 21.97 22.44 2,728,277 +0.40(+1.83%)
Apr 13, 2017 22.12 22.22 21.84 22.04 3,255,747 -0.15(-0.70%)
Apr 12, 2017 22.05 22.55 21.99 22.19 2,750,696 +0.09(+0.39%)
Apr 11, 2017 21.86 22.13 21.69 22.10 1,505,719 +0.16(+0.74%)
Apr 10, 2017 21.76 22.17 21.69 21.94 1,470,822 +0.18(+0.83%)
Apr 07, 2017 21.92 22.08 21.68 21.76 1,198,912 -0.09(-0.39%)
Apr 06, 2017 21.46 22.19 21.33 21.85 2,968,468 +0.37(+1.72%)
Apr 05, 2017 21.38 21.78 21.35 21.48 2,522,576 +0.23(+1.09%)
Apr 04, 2017 21.19 21.40 21.07 21.24 1,209,375 +0.05(+0.24%)
Apr 03, 2017 21.07 21.27 20.93 21.19 1,617,131 +0.28(+1.32%)
Mar 31, 2017 20.58 21.07 20.53 20.92 1,631,353 +0.28(+1.38%)
Mar 30, 2017 20.22 20.64 20.16 20.63 1,699,010 +0.43(+2.13%)
Mar 29, 2017 20.23 20.31 19.94 20.20 1,761,843 +0.00(+0.00%)
Mar 28, 2017 20.09 20.52 20.08 20.20 2,856,613 +0.04(+0.21%)
Mar 27, 2017 19.88 20.21 19.70 20.16 2,853,173 +0.03(+0.17%)
Mar 24, 2017 20.19 20.31 20.00 20.13 2,138,847 -0.09(-0.43%)
Mar 23, 2017 20.38 20.44 20.11 20.21 2,128,382 -0.14(-0.68%)
Mar 22, 2017 20.05 20.41 19.95 20.35 2,254,441 +0.30(+1.50%)
Mar 21, 2017 20.16 20.29 20.01 20.05 3,518,143 -0.03(-0.17%)
Mar 20, 2017 19.83 20.25 19.79 20.08 2,756,256 +0.31(+1.57%)
Mar 17, 2017 20.05 20.05 19.73 19.77 2,336,302 -0.16(-0.82%)
Mar 16, 2017 20.45 20.53 19.94 19.94 2,216,976 -0.46(-2.24%)
Mar 15, 2017 20.15 20.42 20.04 20.39 2,498,136 +0.34(+1.67%)
Mar 14, 2017 20.00 20.13 19.84 20.06 2,192,813 -0.03(-0.13%)
Mar 13, 2017 19.77 20.34 19.73 20.08 4,482,704 +0.46(+2.32%)
Mar 10, 2017 19.41 19.66 19.41 19.63 2,507,092 +0.33(+1.69%)
Mar 09, 2017 19.62 19.73 19.21 19.30 1,423,592 -0.20(-1.01%)
Mar 08, 2017 19.61 19.78 19.27 19.50 1,886,240 -0.07(-0.35%)
Mar 07, 2017 19.61 19.73 19.46 19.57 1,701,285 -0.13(-0.65%)
Mar 06, 2017 19.60 19.78 19.32 19.70 3,278,647 +0.15(+0.79%)
Mar 03, 2017 19.18 19.57 18.97 19.54 1,948,773 +0.35(+1.84%)
Mar 02, 2017 19.74 19.76 19.18 19.19 2,283,087 -0.53(-2.70%)
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.