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 23.73 23.73 23.13 23.25 1,263,349 -0.36(-1.53%)
May 30, 2017 23.55 23.79 23.55 23.61 1,032,223 -0.09(-0.40%)
May 26, 2017 23.84 23.88 23.61 23.71 776,787 -0.08(-0.33%)
May 25, 2017 23.72 23.88 23.65 23.79 868,970 +0.12(+0.51%)
May 24, 2017 23.89 23.89 23.59 23.67 1,588,074 -0.07(-0.29%)
May 23, 2017 23.22 23.78 23.10 23.73 1,341,978 +0.54(+2.34%)
May 22, 2017 22.77 23.21 22.65 23.19 2,303,163 +0.74(+3.29%)
May 19, 2017 22.70 22.70 22.22 22.45 2,287,090 -0.10(-0.46%)
May 18, 2017 22.65 22.75 22.41 22.56 1,029,259 -0.20(-0.87%)
May 17, 2017 22.76 23.11 22.52 22.75 2,785,095 -0.76(-3.22%)
May 16, 2017 23.36 23.52 23.17 23.51 1,304,007 +0.19(+0.81%)
May 15, 2017 23.31 23.61 23.27 23.32 1,227,437 +0.11(+0.48%)
May 12, 2017 23.28 23.31 22.88 23.21 1,357,840 -0.07(-0.30%)
May 11, 2017 23.24 23.31 23.11 23.28 992,748 +0.03(+0.15%)
May 10, 2017 23.37 23.38 23.21 23.24 1,185,262 -0.13(-0.55%)
May 09, 2017 23.04 23.59 22.94 23.37 3,135,928 +0.46(+1.99%)
May 08, 2017 22.84 22.93 22.68 22.92 1,746,354 +0.16(+0.72%)
May 05, 2017 22.54 22.86 22.44 22.75 1,029,156 +0.25(+1.11%)
May 04, 2017 22.78 22.78 22.30 22.50 1,834,716 -0.22(-0.98%)
May 03, 2017 22.94 23.02 22.69 22.73 1,413,219 -0.24(-1.05%)
May 02, 2017 23.02 23.19 22.89 22.97 2,142,469 -0.13(-0.56%)
May 01, 2017 22.97 23.18 22.52 23.10 2,362,094 +0.07(+0.30%)
Apr 28, 2017 23.90 23.90 22.94 23.03 1,519,487 -0.37(-1.58%)
Apr 27, 2017 22.81 23.48 22.69 23.40 2,918,156 +0.71(+3.15%)
Apr 26, 2017 22.26 22.99 22.26 22.68 3,035,198 +0.46(+2.05%)
Apr 25, 2017 21.66 22.24 21.64 22.23 1,486,439 +0.65(+2.99%)
Apr 24, 2017 21.94 22.09 21.56 21.58 1,413,096 +0.07(+0.32%)
Apr 21, 2017 22.14 22.14 21.36 21.51 1,806,358 -0.51(-2.30%)
Apr 20, 2017 22.01 22.26 21.94 22.02 914,951 +0.12(+0.55%)
Apr 19, 2017 22.13 22.35 21.84 21.90 1,628,956 -0.12(-0.55%)
Apr 18, 2017 22.25 22.51 21.85 22.02 2,141,238 -0.42(-1.88%)
Apr 17, 2017 22.02 22.54 21.98 22.44 2,727,704 +0.40(+1.83%)
Apr 13, 2017 22.13 22.22 21.84 22.04 3,255,064 -0.15(-0.70%)
Apr 12, 2017 22.06 22.56 22.00 22.19 2,750,118 +0.09(+0.39%)
Apr 11, 2017 21.87 22.13 21.70 22.11 1,505,403 +0.16(+0.74%)
Apr 10, 2017 21.76 22.18 21.70 21.95 1,470,513 +0.18(+0.83%)
Apr 07, 2017 21.93 22.08 21.69 21.76 1,198,661 -0.09(-0.39%)
Apr 06, 2017 21.46 22.20 21.33 21.85 2,967,845 +0.37(+1.72%)
Apr 05, 2017 21.39 21.78 21.35 21.48 2,522,046 +0.23(+1.09%)
Apr 04, 2017 21.20 21.40 21.08 21.25 1,209,122 +0.05(+0.24%)
Apr 03, 2017 21.08 21.27 20.93 21.20 1,616,792 +0.28(+1.32%)
Mar 31, 2017 20.59 21.08 20.53 20.92 1,631,011 +0.28(+1.38%)
Mar 30, 2017 20.22 20.65 20.16 20.64 1,698,654 +0.43(+2.13%)
Mar 29, 2017 20.23 20.31 19.94 20.21 1,761,473 +0.00(+0.00%)
Mar 28, 2017 20.10 20.53 20.09 20.21 2,856,013 +0.04(+0.21%)
Mar 27, 2017 19.88 20.22 19.71 20.16 2,852,575 +0.03(+0.17%)
Mar 24, 2017 20.20 20.32 20.00 20.13 2,138,398 -0.09(-0.43%)
Mar 23, 2017 20.38 20.45 20.11 20.22 2,127,935 -0.14(-0.68%)
Mar 22, 2017 20.05 20.41 19.96 20.35 2,253,968 +0.30(+1.50%)
Mar 21, 2017 20.16 20.29 20.01 20.05 3,517,405 -0.03(-0.17%)
Mar 20, 2017 19.84 20.25 19.79 20.09 2,755,677 +0.31(+1.57%)
Mar 17, 2017 20.05 20.05 19.73 19.78 2,335,812 -0.16(-0.82%)
Mar 16, 2017 20.46 20.53 19.94 19.94 2,216,511 -0.46(-2.24%)
Mar 15, 2017 20.16 20.42 20.04 20.40 2,497,611 +0.34(+1.67%)
Mar 14, 2017 20.00 20.13 19.85 20.06 2,192,352 -0.03(-0.13%)
Mar 13, 2017 19.78 20.34 19.73 20.09 4,481,763 +0.46(+2.32%)
Mar 10, 2017 19.42 19.67 19.42 19.63 2,506,566 +0.33(+1.69%)
Mar 09, 2017 19.62 19.73 19.21 19.30 1,423,293 -0.20(-1.01%)
Mar 08, 2017 19.61 19.79 19.27 19.50 1,885,844 -0.07(-0.35%)
Mar 07, 2017 19.61 19.73 19.47 19.57 1,700,928 -0.13(-0.65%)
Mar 06, 2017 19.61 19.79 19.32 19.70 3,277,959 +0.15(+0.79%)
Mar 03, 2017 19.18 19.57 18.98 19.54 1,948,364 +0.35(+1.84%)
Mar 02, 2017 19.74 19.76 19.18 19.19 2,282,608 -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.