Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.09 23.09 23.09 0 +0.00(+0.00%)
Mar 28, 2018 23.56 23.71 22.89 23.09 1,929,905 -0.48(-2.02%)
Mar 27, 2018 23.87 23.97 23.48 23.56 996,433 -0.22(-0.92%)
Mar 26, 2018 23.80 23.92 23.34 23.78 1,188,198 +0.27(+1.16%)
Mar 23, 2018 23.78 24.10 23.41 23.51 2,925,579 -0.28(-1.18%)
Mar 22, 2018 24.63 24.72 23.77 23.79 1,225,554 -1.15(-4.59%)
Mar 21, 2018 24.82 25.05 24.67 24.93 533,026 +0.18(+0.72%)
Mar 20, 2018 24.36 24.79 24.32 24.75 460,734 +0.38(+1.57%)
Mar 19, 2018 24.94 24.96 24.21 24.37 904,337 -0.61(-2.43%)
Mar 16, 2018 25.09 25.35 24.98 24.98 624,178 -0.25(-0.99%)
Mar 15, 2018 25.54 25.54 25.02 25.23 1,035,229 -0.36(-1.40%)
Mar 14, 2018 25.80 25.87 25.46 25.59 644,962 -0.14(-0.55%)
Mar 13, 2018 26.27 26.27 25.55 25.73 649,657 -0.41(-1.58%)
Mar 12, 2018 26.52 26.66 26.08 26.14 679,532 -0.02(-0.06%)
Mar 09, 2018 25.95 26.29 25.83 26.16 782,848 +0.43(+1.67%)
Mar 08, 2018 25.67 25.75 25.37 25.73 784,301 +0.20(+0.79%)
Mar 07, 2018 25.66 25.53 1,162,866 -0.08(-0.30%)
Mar 06, 2018 25.33 25.73 25.04 25.60 924,710 +0.31(+1.23%)
Mar 05, 2018 24.87 25.33 24.58 25.29 709,833 +0.31(+1.25%)
Mar 02, 2018 24.72 25.03 24.29 24.98 1,207,899 +0.05(+0.19%)
Mar 01, 2018 25.62 25.79 24.57 24.93 2,431,940 -0.63(-2.47%)
Feb 28, 2018 25.59 25.81 25.41 25.57 1,735,643 +0.08(+0.31%)
Feb 27, 2018 26.58 26.63 25.45 25.49 2,933,086 -1.13(-4.25%)
Feb 26, 2018 26.77 26.96 26.57 26.62 1,164,881 -0.08(-0.29%)
Feb 23, 2018 26.63 26.75 26.42 26.70 704,039 +0.27(+1.03%)
Feb 22, 2018 26.74 26.42 1,126,113 +0.05(+0.18%)
Feb 21, 2018 26.19 26.72 26.19 26.38 1,184,111 +0.19(+0.71%)
Feb 20, 2018 26.07 25.58 26.19 3,374,452 +0.19(+0.75%)
Feb 16, 2018 25.99 25.99 25.99 0 -0.39(-1.48%)
Feb 15, 2018 26.44 26.51 25.93 26.38 2,402,490 +0.18(+0.70%)
Feb 14, 2018 25.58 26.22 25.50 26.20 1,151,968 +0.54(+2.11%)
Feb 13, 2018 25.73 25.66 1,077,841 +0.42(+1.67%)
Feb 12, 2018 24.95 25.31 24.57 25.24 1,436,561 +0.53(+2.13%)
Feb 09, 2018 24.70 25.13 23.59 24.71 3,602,686 +0.23(+0.94%)
Feb 08, 2018 25.96 26.01 24.47 24.48 1,980,589 -1.31(-5.10%)
Feb 07, 2018 25.71 26.18 25.60 25.80 1,287,526 +0.12(+0.48%)
Feb 06, 2018 25.28 25.83 24.57 25.67 4,223,485 -0.60(-2.27%)
Feb 05, 2018 26.84 26.89 25.68 26.27 3,236,102 -1.17(-4.26%)
Feb 02, 2018 28.00 28.10 27.03 27.44 1,652,719 -0.67(-2.39%)
Feb 01, 2018 27.90 28.48 27.54 28.11 2,691,242 +0.79(+2.88%)
Jan 31, 2018 27.41 27.51 27.22 27.32 1,500,900 +0.19(+0.70%)
Jan 30, 2018 27.04 27.39 26.88 27.13 680,961 -0.08(-0.28%)
Jan 29, 2018 27.68 27.84 26.93 27.21 1,401,129 -0.63(-2.25%)
Jan 26, 2018 27.94 28.01 27.76 27.84 1,038,595 +0.02(+0.05%)
Jan 25, 2018 27.21 27.93 27.21 27.82 1,595,442 +0.66(+2.42%)
Jan 24, 2018 27.18 27.32 26.63 27.16 690,361 +0.11(+0.42%)
Jan 23, 2018 25.77 27.28 25.48 27.05 822,220 +0.56(+2.11%)
Jan 22, 2018 26.38 26.66 26.11 26.49 1,347,648 -0.06(-0.23%)
Jan 19, 2018 26.64 26.70 25.87 26.55 3,497,040 -0.25(-0.94%)
Jan 18, 2018 27.06 27.13 26.57 26.80 649,931 -0.27(-0.99%)
Jan 17, 2018 26.80 27.29 26.60 27.07 655,260 +0.26(+0.97%)
Jan 16, 2018 27.90 27.97 26.43 26.81 1,099,090 -0.85(-3.07%)
Jan 12, 2018 27.66 27.66 27.66 0 +0.23(+0.84%)
Jan 11, 2018 27.23 27.81 27.22 27.43 1,053,253 +0.25(+0.93%)
Jan 10, 2018 27.14 27.18 920,087 -0.10(-0.36%)
Jan 09, 2018 26.70 27.30 26.70 27.28 1,445,257 +0.59(+2.21%)
Jan 08, 2018 26.35 26.70 26.16 26.69 615,159 +0.34(+1.28%)
Jan 05, 2018 26.12 26.42 25.99 26.35 471,735 +0.13(+0.50%)
Jan 04, 2018 26.35 26.42 26.12 26.22 720,323 +0.03(+0.12%)
Jan 03, 2018 26.54 26.76 25.73 26.19 1,778,317 +0.51(+1.99%)
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.