Skip to main content

Apollo Asset Management Inc (NY: APO )

113.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.87 27.94 27.06 27.36 969,040 -0.34(-1.24%)
Mar 28, 2014 27.17 27.81 26.74 27.70 828,919 +0.84(+3.14%)
Mar 27, 2014 26.27 27.16 26.17 26.86 775,207 +0.67(+2.56%)
Mar 26, 2014 26.62 27.12 26.16 26.19 632,472 -0.35(-1.33%)
Mar 25, 2014 26.78 27.39 26.32 26.54 627,492 -0.20(-0.74%)
Mar 24, 2014 27.31 27.31 25.88 26.74 1,515,130 -0.57(-2.08%)
Mar 21, 2014 27.79 27.96 27.23 27.30 1,047,405 -0.46(-1.64%)
Mar 20, 2014 27.84 27.88 27.10 27.76 1,296,571 -0.23(-0.83%)
Mar 19, 2014 27.73 28.17 27.55 27.99 933,145 +0.32(+1.15%)
Mar 18, 2014 27.96 27.96 27.31 27.67 449,044 +0.02(+0.06%)
Mar 17, 2014 27.51 27.92 27.42 27.66 465,202 +0.28(+1.01%)
Mar 14, 2014 27.53 27.69 27.10 27.38 485,654 -0.26(-0.93%)
Mar 13, 2014 28.21 28.41 27.16 27.64 746,350 -0.40(-1.41%)
Mar 12, 2014 28.01 28.11 27.32 28.04 445,183 -0.16(-0.58%)
Mar 11, 2014 28.17 28.36 27.88 28.20 656,772 +0.24(+0.86%)
Mar 10, 2014 27.96 28.19 27.80 27.96 376,791 +0.00(+0.00%)
Mar 07, 2014 28.72 28.78 27.68 27.96 1,445,397 -0.62(-2.17%)
Mar 06, 2014 28.18 28.97 28.18 28.58 801,488 +0.18(+0.64%)
Mar 05, 2014 27.75 28.62 27.55 28.40 1,399,505 +0.65(+2.32%)
Mar 04, 2014 27.73 28.72 27.67 27.75 2,095,177 +0.31(+1.13%)
Mar 03, 2014 27.18 27.47 26.67 27.44 1,063,376 -0.25(-0.90%)
Feb 28, 2014 27.57 27.98 27.34 27.69 736,323 +0.15(+0.53%)
Feb 27, 2014 27.87 28.12 27.30 27.55 678,273 +0.01(+0.03%)
Feb 26, 2014 27.33 28.05 27.24 27.54 1,751,785 +0.33(+1.20%)
Feb 25, 2014 27.48 27.53 26.85 27.21 864,640 -0.07(-0.25%)
Feb 24, 2014 27.10 27.48 27.05 27.28 1,350,918 +0.16(+0.60%)
Feb 21, 2014 26.59 27.26 26.53 27.12 1,615,575 +0.47(+1.78%)
Feb 20, 2014 26.66 26.75 26.45 26.64 944,444 -0.03(-0.10%)
Feb 19, 2014 26.41 26.74 26.25 26.67 819,369 +0.36(+1.37%)
Feb 18, 2014 26.56 27.28 26.26 26.31 1,062,585 -0.21(-0.78%)
Feb 14, 2014 26.26 26.51 26.51 26.51 1,243,127 -0.87(-3.17%)
Feb 13, 2014 27.39 27.52 26.93 27.38 1,446,038 -0.22(-0.81%)
Feb 12, 2014 27.58 27.84 27.47 27.61 894,324 -0.07(-0.25%)
Feb 11, 2014 27.74 27.95 27.60 27.67 1,434,324 -0.28(-1.02%)
Feb 10, 2014 28.16 28.21 27.79 27.96 823,508 +0.52(+1.88%)
Feb 07, 2014 27.54 27.75 26.88 27.44 2,418,934 +0.10(+0.38%)
Feb 06, 2014 27.36 27.73 26.94 27.34 1,332,336 +0.15(+0.54%)
Feb 05, 2014 27.24 27.47 26.74 27.19 746,997 -0.04(-0.16%)
Feb 04, 2014 26.37 27.44 26.30 27.24 1,074,328 +0.83(+3.16%)
Feb 03, 2014 27.92 28.04 25.73 26.40 1,882,813 -1.51(-5.42%)
Jan 31, 2014 27.88 28.56 27.75 27.92 591,799 -0.22(-0.79%)
Jan 30, 2014 27.61 28.28 27.61 28.14 864,453 +0.91(+3.35%)
Jan 29, 2014 27.33 27.68 27.12 27.23 914,085 -0.51(-1.83%)
Jan 28, 2014 27.20 27.93 27.04 27.73 1,118,943 +0.43(+1.58%)
Jan 27, 2014 27.91 28.13 26.59 27.30 1,649,096 -0.40(-1.43%)
Jan 24, 2014 28.75 28.76 27.38 27.70 1,614,526 -1.35(-4.65%)
Jan 23, 2014 30.16 30.29 28.82 29.05 1,004,747 -1.16(-3.84%)
Jan 22, 2014 30.48 30.69 30.19 30.21 676,755 -0.07(-0.23%)
Jan 21, 2014 30.37 30.65 29.88 30.28 891,243 +0.12(+0.40%)
Jan 17, 2014 30.87 30.16 30.16 30.16 1,192,095 -0.85(-2.75%)
Jan 16, 2014 30.71 31.02 30.29 31.01 1,461,619 +0.26(+0.84%)
Jan 15, 2014 30.60 30.83 30.16 30.75 1,392,593 -0.40(-1.30%)
Jan 14, 2014 30.69 31.21 30.43 31.16 938,851 +0.51(+1.66%)
Jan 13, 2014 31.02 31.41 30.47 30.65 2,448,100 -0.08(-0.25%)
Jan 10, 2014 30.59 30.97 30.19 30.73 1,782,954 +0.50(+1.65%)
Jan 09, 2014 30.52 30.69 29.95 30.23 1,966,404 +0.07(+0.23%)
Jan 08, 2014 29.31 30.19 29.21 30.16 2,452,931 +0.95(+3.24%)
Jan 07, 2014 28.90 29.45 28.82 29.21 1,731,980 +0.61(+2.14%)
Jan 06, 2014 28.78 28.88 28.58 28.60 1,286,234 +0.09(+0.30%)
Jan 03, 2014 27.99 28.78 27.84 28.52 839,283 +0.72(+2.60%)
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.