Skip to main content

Apollo Asset Management Inc (NY: APO )

112.94 -0.64 (-0.56%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.15(+0.54%)
Dec 28, 2017 28.86 28.86 28.39 28.63 478,113 -0.11(-0.39%)
Dec 27, 2017 29.02 29.02 28.38 28.74 500,456 -0.19(-0.65%)
Dec 26, 2017 29.23 29.27 28.69 28.93 340,502 -0.32(-1.09%)
Dec 22, 2017 29.10 29.25 28.83 29.25 547,647 +0.30(+1.04%)
Dec 21, 2017 28.27 29.10 28.07 28.95 1,579,677 +0.90(+3.22%)
Dec 20, 2017 28.06 28.24 27.68 28.05 1,116,428 +0.09(+0.34%)
Dec 19, 2017 28.31 28.34 27.75 27.95 511,529 -0.11(-0.40%)
Dec 18, 2017 28.08 28.21 27.91 28.06 608,659 +0.28(+0.99%)
Dec 15, 2017 27.81 28.20 27.54 27.79 1,455,735 +0.19(+0.69%)
Dec 14, 2017 27.71 28.04 27.60 27.60 748,489 -0.07(-0.25%)
Dec 13, 2017 28.06 28.16 27.29 27.67 1,350,856 -0.39(-1.38%)
Dec 12, 2017 28.16 28.30 27.87 28.06 986,775 +0.21(+0.74%)
Dec 11, 2017 27.43 28.21 27.42 27.85 1,097,076 +0.41(+1.50%)
Dec 08, 2017 26.70 27.90 26.39 27.44 2,071,874 +1.01(+3.84%)
Dec 07, 2017 25.96 26.63 25.91 26.42 1,064,321 +0.37(+1.42%)
Dec 06, 2017 26.50 26.69 26.05 26.05 859,491 -0.56(-2.10%)
Dec 05, 2017 26.71 27.00 26.59 26.61 531,141 -0.09(-0.35%)
Dec 04, 2017 27.04 27.04 26.69 26.71 1,967,601 +0.09(+0.32%)
Dec 01, 2017 27.01 27.09 26.04 26.62 1,134,994 -0.31(-1.15%)
Nov 30, 2017 26.75 27.01 26.49 26.93 1,601,121 +0.34(+1.26%)
Nov 29, 2017 26.79 26.28 26.59 1,099,971 +0.31(+1.18%)
Nov 28, 2017 26.28 26.57 26.03 26.28 1,519,314 +0.18(+0.69%)
Nov 27, 2017 26.00 26.28 25.77 26.10 982,680 +0.04(+0.17%)
Nov 24, 2017 26.37 26.40 25.91 26.06 214,460 -0.11(-0.43%)
Nov 22, 2017 26.03 26.46 25.85 26.17 831,652 +0.23(+0.90%)
Nov 21, 2017 25.75 26.28 25.75 25.94 1,160,768 +0.21(+0.80%)
Nov 20, 2017 25.07 25.89 25.05 25.73 1,419,872 +0.55(+2.19%)
Nov 17, 2017 25.32 25.35 24.86 25.18 2,229,977 -0.04(-0.17%)
Nov 16, 2017 24.99 25.41 24.99 25.23 1,231,592 +0.28(+1.10%)
Nov 15, 2017 25.24 25.26 24.73 24.95 1,657,467 -0.52(-2.06%)
Nov 14, 2017 24.84 25.62 24.73 25.48 1,216,644 +0.37(+1.47%)
Nov 13, 2017 26.06 26.06 25.09 25.11 1,586,733 -1.03(-3.95%)
Nov 10, 2017 26.18 26.41 25.85 26.14 1,268,131 -0.09(-0.36%)
Nov 09, 2017 26.63 26.64 26.09 26.23 984,841 -0.55(-2.06%)
Nov 08, 2017 26.88 27.32 26.66 26.78 777,547 -0.22(-0.83%)
Nov 07, 2017 26.71 27.08 26.53 27.01 585,521 +0.25(+0.93%)
Nov 06, 2017 26.91 27.17 26.69 26.76 567,636 -0.15(-0.58%)
Nov 03, 2017 26.11 26.91 25.91 26.91 1,550,729 +0.56(+2.12%)
Nov 02, 2017 27.24 27.90 24.15 26.35 4,703,505 -0.85(-3.13%)
Nov 01, 2017 28.45 28.70 27.09 27.20 1,385,760 +0.04(+0.16%)
Oct 31, 2017 27.22 27.22 26.67 27.16 794,397 +0.11(+0.41%)
Oct 30, 2017 27.78 27.78 26.92 27.05 1,018,718 -0.71(-2.54%)
Oct 27, 2017 27.66 27.76 27.39 27.75 485,520 +0.27(+0.97%)
Oct 26, 2017 27.76 28.03 27.44 27.49 568,494 -0.28(-0.99%)
Oct 25, 2017 28.00 28.03 27.39 27.76 1,380,923 -0.49(-1.74%)
Oct 24, 2017 27.90 28.25 27.51 28.25 831,999 +0.60(+2.18%)
Oct 23, 2017 27.61 27.72 27.19 27.65 1,713,388 +0.10(+0.37%)
Oct 20, 2017 27.54 27.93 27.40 27.55 1,085,468 +0.15(+0.53%)
Oct 19, 2017 27.07 27.50 27.00 27.40 664,769 +0.11(+0.41%)
Oct 18, 2017 27.32 27.57 27.23 27.29 822,862 -0.02(-0.06%)
Oct 17, 2017 27.06 27.38 26.86 27.31 1,275,732 +0.32(+1.18%)
Oct 16, 2017 26.97 27.06 26.79 26.99 536,085 +0.21(+0.80%)
Oct 13, 2017 26.77 26.97 26.54 26.77 622,348 +0.25(+0.94%)
Oct 12, 2017 26.70 26.75 26.47 26.52 477,870 -0.06(-0.23%)
Oct 11, 2017 26.55 26.65 26.45 26.58 251,454 +0.07(+0.26%)
Oct 10, 2017 26.28 26.72 26.28 26.52 566,112 +0.23(+0.88%)
Oct 09, 2017 26.24 26.49 26.24 26.28 493,297 +0.09(+0.33%)
Oct 06, 2017 26.30 26.63 26.18 26.20 464,125 -0.07(-0.26%)
Oct 05, 2017 26.10 26.40 26.07 26.27 758,859 +0.14(+0.53%)
Oct 04, 2017 25.95 26.13 25.79 26.13 290,321 +0.29(+1.13%)
Oct 03, 2017 25.97 26.06 25.79 25.84 656,993 -0.07(-0.27%)
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.