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 (%)
Jan 30, 2015 14.87 15.15 14.84 15.01 1,038,074 -0.11(-0.72%)
Jan 29, 2015 15.20 15.24 14.88 15.11 1,666,667 -0.10(-0.63%)
Jan 28, 2015 15.39 15.43 15.10 15.21 3,916,527 -0.03(-0.20%)
Jan 27, 2015 15.02 15.30 14.96 15.24 1,094,068 +0.06(+0.40%)
Jan 26, 2015 14.85 15.20 14.79 15.18 1,053,378 +0.33(+2.19%)
Jan 23, 2015 14.92 15.02 14.84 14.85 1,322,027 -0.10(-0.69%)
Jan 22, 2015 14.66 15.19 14.66 14.96 2,065,399 +0.34(+2.31%)
Jan 21, 2015 14.40 14.96 14.35 14.62 1,692,000 +0.19(+1.30%)
Jan 20, 2015 14.50 14.53 14.17 14.43 1,046,908 -0.02(-0.13%)
Jan 16, 2015 14.21 14.51 13.94 14.45 1,434,748 +0.26(+1.83%)
Jan 15, 2015 14.55 14.69 14.06 14.19 1,752,733 -0.35(-2.41%)
Jan 14, 2015 14.26 14.64 14.15 14.54 2,028,313 +0.08(+0.58%)
Jan 13, 2015 14.28 14.48 14.15 14.46 3,498,701 +0.31(+2.22%)
Jan 12, 2015 14.39 14.39 14.09 14.14 1,779,308 -0.26(-1.80%)
Jan 09, 2015 14.36 14.45 14.28 14.40 1,724,370 +0.03(+0.21%)
Jan 08, 2015 13.88 14.38 13.75 14.37 1,476,308 +0.63(+4.57%)
Jan 07, 2015 13.45 13.93 13.41 13.74 1,736,169 +0.39(+2.94%)
Jan 06, 2015 13.58 13.76 13.26 13.35 1,995,138 -0.43(-3.15%)
Jan 05, 2015 14.11 14.15 13.60 13.79 1,628,755 -0.43(-3.05%)
Jan 02, 2015 14.30 14.41 14.02 14.22 655,850 -0.01(-0.04%)
Dec 31, 2014 14.30 14.23 14.23 14.23 838,155 -0.04(-0.25%)
Dec 30, 2014 14.08 14.66 14.03 14.26 1,355,913 +0.13(+0.94%)
Dec 29, 2014 14.22 14.38 14.12 14.13 801,262 -0.08(-0.59%)
Dec 26, 2014 14.15 14.23 14.02 14.21 696,293 +0.14(+0.99%)
Dec 24, 2014 14.10 14.08 14.08 14.08 497,058 -0.05(-0.38%)
Dec 23, 2014 13.74 14.33 13.58 14.13 1,420,696 +0.43(+3.17%)
Dec 22, 2014 13.70 14.02 13.58 13.70 1,312,755 +0.00(+0.00%)
Dec 19, 2014 13.59 13.87 13.52 13.70 1,765,495 +0.08(+0.62%)
Dec 18, 2014 13.45 13.73 13.39 13.61 2,120,550 +0.34(+2.55%)
Dec 17, 2014 13.19 13.79 13.13 13.27 4,325,393 +0.12(+0.92%)
Dec 16, 2014 13.41 13.46 13.01 13.15 2,622,952 -0.15(-1.13%)
Dec 15, 2014 13.77 13.81 13.21 13.30 3,477,945 -0.46(-3.33%)
Dec 12, 2014 13.58 13.82 13.52 13.76 3,400,211 +0.04(+0.26%)
Dec 11, 2014 13.53 14.20 13.52 13.73 2,251,870 +0.21(+1.56%)
Dec 10, 2014 13.88 13.88 13.45 13.52 2,549,821 -0.39(-2.78%)
Dec 09, 2014 13.65 14.06 13.35 13.90 2,916,365 +0.10(+0.70%)
Dec 08, 2014 14.14 14.26 13.59 13.80 3,147,843 -0.43(-3.05%)
Dec 05, 2014 14.48 14.61 14.21 14.24 4,649,948 -0.23(-1.58%)
Dec 04, 2014 14.48 14.61 14.29 14.47 3,988,575 -0.02(-0.12%)
Dec 03, 2014 14.28 14.64 14.21 14.49 1,306,824 +0.22(+1.56%)
Dec 02, 2014 14.19 14.48 14.17 14.26 3,395,489 +0.02(+0.17%)
Dec 01, 2014 14.74 14.74 14.08 14.24 3,272,822 -0.51(-3.44%)
Nov 28, 2014 15.05 15.05 14.68 14.75 748,495 -0.33(-2.20%)
Nov 26, 2014 14.81 15.08 15.08 15.08 2,149,833 +0.19(+1.30%)
Nov 25, 2014 14.72 14.96 14.60 14.88 3,049,992 +0.11(+0.78%)
Nov 24, 2014 14.58 14.93 14.55 14.77 2,606,721 +0.22(+1.54%)
Nov 21, 2014 14.44 14.65 14.40 14.55 3,028,134 +0.22(+1.52%)
Nov 20, 2014 13.91 14.41 13.83 14.33 3,074,351 +0.39(+2.77%)
Nov 19, 2014 14.08 14.10 13.76 13.94 1,758,715 -0.14(-0.99%)
Nov 18, 2014 13.69 14.23 13.69 14.08 2,623,720 +0.39(+2.86%)
Nov 17, 2014 13.80 13.83 13.58 13.69 1,406,172 -0.11(-0.83%)
Nov 14, 2014 13.66 13.90 13.62 13.80 1,262,471 +0.15(+1.10%)
Nov 13, 2014 13.65 13.96 13.62 13.65 1,708,311 +0.04(+0.27%)
Nov 12, 2014 13.74 13.92 13.58 13.62 1,978,345 -0.13(-0.97%)
Nov 11, 2014 13.65 13.98 13.46 13.75 2,136,814 +0.04(+0.30%)
Nov 10, 2014 13.75 13.90 13.65 13.71 1,822,610 +0.04(+0.30%)
Nov 07, 2014 13.22 13.80 13.20 13.67 2,402,762 +0.47(+3.54%)
Nov 06, 2014 13.24 13.33 13.12 13.20 1,439,154 +0.04(+0.27%)
Nov 05, 2014 13.24 13.32 13.10 13.17 1,613,598 +0.08(+0.58%)
Nov 04, 2014 13.25 13.34 13.05 13.09 3,423,699 -0.13(-0.97%)
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.