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 15.84 15.91 15.54 15.72 814,029 -0.10(-0.65%)
Oct 29, 2015 15.67 15.91 15.58 15.82 561,357 +0.15(+0.93%)
Oct 28, 2015 16.06 16.06 15.58 15.67 771,278 -0.20(-1.25%)
Oct 27, 2015 15.72 15.90 15.59 15.87 918,350 +0.06(+0.38%)
Oct 26, 2015 15.92 15.99 15.73 15.81 771,020 -0.18(-1.13%)
Oct 23, 2015 16.04 16.09 15.94 15.99 572,698 -0.01(-0.05%)
Oct 22, 2015 15.63 16.04 15.60 16.00 1,324,149 +0.46(+2.99%)
Oct 21, 2015 16.01 16.01 15.53 15.54 555,370 -0.46(-2.85%)
Oct 20, 2015 16.00 16.07 15.85 15.99 552,890 +0.01(+0.05%)
Oct 19, 2015 15.87 16.01 15.87 15.98 919,943 +0.01(+0.05%)
Oct 16, 2015 15.97 16.03 15.87 15.97 625,447 -0.02(-0.11%)
Oct 15, 2015 15.91 15.99 15.61 15.99 610,358 +0.16(+1.03%)
Oct 14, 2015 15.94 16.04 15.74 15.83 1,319,903 -0.09(-0.59%)
Oct 13, 2015 15.91 15.98 15.76 15.92 805,461 -0.06(-0.38%)
Oct 12, 2015 16.03 16.10 15.87 15.98 975,858 -0.03(-0.22%)
Oct 09, 2015 16.10 16.16 15.97 16.02 1,082,757 -0.03(-0.21%)
Oct 08, 2015 15.92 16.05 15.73 16.05 1,191,313 +0.05(+0.32%)
Oct 07, 2015 15.84 16.06 15.83 16.00 1,619,300 +0.17(+1.09%)
Oct 06, 2015 15.83 15.98 15.71 15.83 1,340,975 +0.10(+0.66%)
Oct 05, 2015 15.51 15.93 15.32 15.73 2,730,690 +0.33(+2.12%)
Oct 02, 2015 14.95 15.40 14.75 15.40 1,316,998 +0.26(+1.70%)
Oct 01, 2015 14.78 15.24 14.78 15.14 1,135,538 +0.36(+2.44%)
Sep 30, 2015 14.44 14.80 14.38 14.78 941,597 +0.40(+2.75%)
Sep 29, 2015 14.87 14.91 14.15 14.38 1,279,864 -0.52(-3.52%)
Sep 28, 2015 15.23 15.23 14.80 14.91 1,598,890 -0.31(-2.04%)
Sep 25, 2015 15.30 15.38 14.95 15.22 2,370,432 -0.05(-0.34%)
Sep 24, 2015 15.28 15.32 14.84 15.27 1,000,245 -0.18(-1.17%)
Sep 23, 2015 15.67 15.67 15.14 15.45 877,056 -0.21(-1.32%)
Sep 22, 2015 15.95 15.95 15.49 15.66 610,121 -0.43(-2.67%)
Sep 21, 2015 16.04 16.25 15.94 16.09 488,749 +0.03(+0.21%)
Sep 18, 2015 16.14 16.14 15.72 16.05 1,142,644 -0.23(-1.43%)
Sep 17, 2015 16.41 16.82 16.22 16.28 1,071,959 -0.29(-1.76%)
Sep 16, 2015 16.36 16.58 16.15 16.58 533,003 +0.25(+1.53%)
Sep 15, 2015 16.13 16.35 16.07 16.33 648,598 +0.27(+1.66%)
Sep 14, 2015 16.27 16.27 15.94 16.06 405,310 -0.19(-1.16%)
Sep 11, 2015 16.25 16.40 16.06 16.25 447,881 -0.13(-0.79%)
Sep 10, 2015 16.41 16.49 16.23 16.38 1,029,504 -0.09(-0.57%)
Sep 09, 2015 16.87 17.06 16.45 16.47 931,457 -0.32(-1.90%)
Sep 08, 2015 16.43 16.82 16.26 16.79 804,026 +0.61(+3.77%)
Sep 04, 2015 16.13 16.18 16.18 16.18 480,558 -0.17(-1.05%)
Sep 03, 2015 16.37 16.60 16.09 16.35 841,349 +0.09(+0.58%)
Sep 02, 2015 15.97 16.27 15.73 16.26 2,741,544 +0.51(+3.22%)
Sep 01, 2015 15.75 16.00 15.59 15.75 1,198,846 -0.23(-1.45%)
Aug 31, 2015 16.35 16.39 15.91 15.98 840,254 -0.40(-2.47%)
Aug 28, 2015 16.13 16.49 16.06 16.39 986,408 +0.22(+1.38%)
Aug 27, 2015 15.73 16.31 15.73 16.16 2,203,361 +0.66(+4.27%)
Aug 26, 2015 15.53 15.77 15.42 15.50 1,731,909 +0.27(+1.75%)
Aug 25, 2015 15.88 16.10 15.17 15.23 2,074,813 -0.32(-2.05%)
Aug 24, 2015 15.48 16.16 13.20 15.55 2,387,033 -0.65(-4.03%)
Aug 21, 2015 16.03 16.35 15.96 16.21 1,847,506 -0.01(-0.05%)
Aug 20, 2015 16.71 16.71 16.04 16.22 1,780,643 -0.54(-3.23%)
Aug 19, 2015 17.12 17.16 16.76 16.76 1,191,717 -0.46(-2.65%)
Aug 18, 2015 16.86 17.52 16.84 17.21 899,267 -0.44(-2.49%)
Aug 17, 2015 17.73 17.76 17.53 17.65 823,536 -0.16(-0.92%)
Aug 14, 2015 17.51 17.82 17.36 17.82 989,385 -0.25(-1.38%)
Aug 13, 2015 18.27 18.27 17.63 18.07 532,093 +0.15(+0.82%)
Aug 12, 2015 17.91 18.00 17.39 17.92 730,271 -0.08(-0.43%)
Aug 11, 2015 18.59 18.70 17.89 18.00 1,110,470 -0.84(-4.48%)
Aug 10, 2015 18.25 18.96 18.25 18.84 1,341,570 +0.62(+3.40%)
Aug 07, 2015 17.34 18.40 17.23 18.22 1,869,201 +0.89(+5.16%)
Aug 06, 2015 17.28 17.40 17.02 17.33 960,986 -0.07(-0.40%)
Aug 05, 2015 17.81 17.89 17.28 17.39 698,468 -0.28(-1.56%)
Aug 04, 2015 17.54 17.76 17.50 17.67 551,485 +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.