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 (%)
Nov 30, 2018 24.61 24.74 24.11 24.25 595,766 -0.34(-1.40%)
Nov 29, 2018 24.36 24.68 24.06 24.59 1,024,500 +0.21(+0.85%)
Nov 28, 2018 24.19 24.60 23.68 24.38 1,541,915 +0.21(+0.85%)
Nov 27, 2018 24.65 24.80 24.05 24.18 578,619 -0.66(-2.67%)
Nov 26, 2018 24.83 25.35 24.68 24.84 1,293,769 +0.15(+0.63%)
Nov 23, 2018 23.81 24.74 23.55 24.68 502,633 +0.60(+2.50%)
Nov 21, 2018 24.08 24.08 24.08 0 +1.56(+6.91%)
Nov 20, 2018 22.56 23.25 22.23 22.53 3,443,685 -0.34(-1.50%)
Nov 19, 2018 23.76 23.94 22.62 22.87 1,869,296 -1.34(-5.54%)
Nov 16, 2018 24.19 24.31 24.00 24.21 2,046,230 -0.09(-0.39%)
Nov 15, 2018 24.29 24.55 23.95 24.31 1,389,090 +0.02(+0.07%)
Nov 14, 2018 25.05 25.23 24.10 24.29 1,394,372 -0.71(-2.85%)
Nov 13, 2018 25.32 25.64 24.89 25.00 1,893,241 -0.33(-1.29%)
Nov 12, 2018 26.23 26.45 25.26 25.33 1,074,576 -0.98(-3.73%)
Nov 09, 2018 27.07 27.25 26.21 26.31 701,920 -1.01(-3.68%)
Nov 08, 2018 27.24 27.68 26.95 27.32 792,081 +0.01(+0.03%)
Nov 07, 2018 26.59 27.32 26.49 27.31 787,205 +0.97(+3.69%)
Nov 06, 2018 25.86 26.39 25.86 26.34 382,936 +0.50(+1.93%)
Nov 05, 2018 25.43 26.08 25.31 25.84 618,509 +0.41(+1.62%)
Nov 02, 2018 26.58 26.97 25.38 25.42 1,459,766 -0.89(-3.37%)
Nov 01, 2018 25.50 26.38 25.21 26.31 1,232,874 +1.01(+3.98%)
Oct 31, 2018 26.06 26.11 24.38 25.30 2,990,197 -0.43(-1.67%)
Oct 30, 2018 25.36 25.97 25.26 25.73 1,214,203 +0.34(+1.32%)
Oct 29, 2018 26.53 26.75 25.21 25.40 1,870,184 -0.67(-2.57%)
Oct 26, 2018 25.24 26.25 24.95 26.07 1,877,290 +0.39(+1.51%)
Oct 25, 2018 24.70 26.05 24.56 25.68 1,764,827 +1.30(+5.33%)
Oct 24, 2018 25.34 25.36 24.10 24.38 1,940,869 -0.96(-3.80%)
Oct 23, 2018 24.99 25.40 24.11 25.35 2,544,540 -0.02(-0.07%)
Oct 22, 2018 25.60 25.62 25.27 25.36 1,768,605 +0.00(+0.00%)
Oct 19, 2018 26.21 26.21 25.23 25.36 2,164,593 -0.76(-2.90%)
Oct 18, 2018 27.12 27.19 26.03 26.12 1,215,503 -1.13(-4.14%)
Oct 17, 2018 27.31 27.52 27.02 27.25 873,821 -0.05(-0.19%)
Oct 16, 2018 27.02 27.41 26.84 27.30 966,626 +0.51(+1.89%)
Oct 15, 2018 26.62 27.09 26.34 26.79 912,404 +0.08(+0.29%)
Oct 12, 2018 26.91 27.15 26.31 26.71 1,023,173 +0.34(+1.27%)
Oct 11, 2018 26.93 27.63 26.28 26.38 2,183,080 -0.63(-2.33%)
Oct 10, 2018 28.33 28.33 26.94 27.01 2,597,303 -1.25(-4.41%)
Oct 09, 2018 28.30 28.47 28.07 28.25 802,101 -0.19(-0.67%)
Oct 08, 2018 28.81 29.04 28.22 28.44 1,044,479 -0.65(-2.25%)
Oct 05, 2018 30.22 30.32 29.02 29.10 2,018,209 -1.14(-3.76%)
Oct 04, 2018 30.95 31.25 29.97 30.23 945,411 -0.91(-2.93%)
Oct 03, 2018 30.51 31.32 30.51 31.14 2,075,627 +0.67(+2.20%)
Oct 02, 2018 30.52 30.89 30.34 30.47 824,651 -0.05(-0.17%)
Oct 01, 2018 30.47 30.80 30.23 30.52 1,239,091 +0.81(+2.72%)
Sep 28, 2018 29.89 30.19 29.50 29.72 506,238 -0.33(-1.09%)
Sep 27, 2018 30.68 30.77 29.92 30.04 834,191 -0.54(-1.77%)
Sep 26, 2018 30.95 31.13 30.45 30.58 526,726 -0.48(-1.55%)
Sep 25, 2018 30.98 31.25 30.85 31.07 801,068 +0.19(+0.61%)
Sep 24, 2018 30.94 31.17 30.63 30.88 980,581 -0.15(-0.47%)
Sep 21, 2018 30.43 31.38 30.43 31.02 1,306,174 +0.74(+2.44%)
Sep 20, 2018 29.76 30.72 29.58 30.28 1,778,703 +0.66(+2.24%)
Sep 19, 2018 29.59 29.73 29.24 29.62 440,937 +0.08(+0.26%)
Sep 18, 2018 29.33 29.66 29.20 29.54 733,402 +0.24(+0.82%)
Sep 17, 2018 29.47 29.64 29.16 29.30 797,921 -0.28(-0.96%)
Sep 14, 2018 29.38 29.72 29.38 29.59 642,390 +0.28(+0.94%)
Sep 13, 2018 29.49 29.92 29.29 29.31 490,862 -0.10(-0.35%)
Sep 12, 2018 29.41 29.49 29.16 29.41 258,648 -0.07(-0.23%)
Sep 11, 2018 28.96 29.53 28.92 29.48 434,812 +0.37(+1.27%)
Sep 10, 2018 28.95 29.20 28.68 29.11 951,978 +0.33(+1.14%)
Sep 07, 2018 28.94 29.18 28.76 28.79 391,363 -0.45(-1.53%)
Sep 06, 2018 29.56 29.64 29.03 29.23 730,100 -0.32(-1.08%)
Sep 05, 2018 29.79 29.89 29.41 29.55 487,675 -0.31(-1.04%)
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.