Skip to main content

Apollo Asset Management Inc (NY: APO )

112.86 -0.72 (-0.63%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.87 27.93 27.06 27.35 969,244 -0.34(-1.24%)
Mar 28, 2014 27.16 27.81 26.73 27.69 829,093 +0.84(+3.14%)
Mar 27, 2014 26.27 27.15 26.16 26.85 775,370 +0.67(+2.56%)
Mar 26, 2014 26.62 27.11 26.15 26.18 632,604 -0.35(-1.33%)
Mar 25, 2014 26.77 27.38 26.31 26.53 627,623 -0.20(-0.74%)
Mar 24, 2014 27.31 27.31 25.88 26.73 1,515,449 -0.57(-2.08%)
Mar 21, 2014 27.78 27.95 27.22 27.30 1,047,625 -0.46(-1.64%)
Mar 20, 2014 27.83 27.87 27.09 27.75 1,296,843 -0.23(-0.83%)
Mar 19, 2014 27.73 28.17 27.54 27.99 933,341 +0.32(+1.15%)
Mar 18, 2014 27.95 27.95 27.31 27.67 449,138 +0.02(+0.06%)
Mar 17, 2014 27.50 27.91 27.42 27.65 465,299 +0.28(+1.01%)
Mar 14, 2014 27.52 27.69 27.09 27.38 485,756 -0.26(-0.93%)
Mar 13, 2014 28.20 28.41 27.15 27.63 746,507 -0.40(-1.41%)
Mar 12, 2014 28.00 28.11 27.32 28.03 445,276 -0.16(-0.58%)
Mar 11, 2014 28.17 28.36 27.87 28.19 656,909 +0.24(+0.86%)
Mar 10, 2014 27.95 28.18 27.80 27.95 376,870 +0.00(+0.00%)
Mar 07, 2014 28.72 28.78 27.68 27.95 1,445,701 -0.62(-2.17%)
Mar 06, 2014 28.18 28.97 28.18 28.57 801,656 +0.18(+0.64%)
Mar 05, 2014 27.75 28.61 27.54 28.39 1,399,799 +0.65(+2.33%)
Mar 04, 2014 27.73 28.71 27.67 27.75 2,095,617 +0.31(+1.13%)
Mar 03, 2014 27.18 27.46 26.66 27.44 1,063,599 -0.25(-0.90%)
Feb 28, 2014 27.57 27.98 27.33 27.69 736,477 +0.15(+0.53%)
Feb 27, 2014 27.87 28.12 27.30 27.54 678,416 +0.01(+0.03%)
Feb 26, 2014 27.32 28.05 27.23 27.53 1,752,153 +0.33(+1.20%)
Feb 25, 2014 27.48 27.52 26.84 27.20 864,822 -0.07(-0.25%)
Feb 24, 2014 27.09 27.48 27.04 27.27 1,351,201 +0.16(+0.60%)
Feb 21, 2014 26.58 27.26 26.52 27.11 1,615,914 +0.47(+1.78%)
Feb 20, 2014 26.65 26.75 26.45 26.64 944,642 -0.03(-0.10%)
Feb 19, 2014 26.40 26.73 26.24 26.66 819,541 +0.36(+1.37%)
Feb 18, 2014 26.55 27.27 26.26 26.30 1,062,808 -0.21(-0.78%)
Feb 14, 2014 26.26 26.51 26.51 26.51 1,243,388 -0.87(-3.17%)
Feb 13, 2014 27.38 27.51 26.92 27.38 1,446,341 -0.22(-0.81%)
Feb 12, 2014 27.57 27.83 27.46 27.60 894,511 -0.07(-0.25%)
Feb 11, 2014 27.74 27.94 27.59 27.67 1,434,625 -0.28(-1.02%)
Feb 10, 2014 28.16 28.20 27.78 27.95 823,681 +0.52(+1.88%)
Feb 07, 2014 27.53 27.75 26.88 27.44 2,419,442 +0.10(+0.38%)
Feb 06, 2014 27.35 27.72 26.94 27.33 1,332,616 +0.15(+0.54%)
Feb 05, 2014 27.24 27.46 26.73 27.19 747,153 -0.04(-0.16%)
Feb 04, 2014 26.36 27.44 26.29 27.23 1,074,554 +0.83(+3.16%)
Feb 03, 2014 27.91 28.04 25.72 26.40 1,883,208 -1.51(-5.42%)
Jan 31, 2014 27.87 28.55 27.75 27.91 591,923 -0.22(-0.80%)
Jan 30, 2014 27.61 28.27 27.60 28.13 864,635 +0.91(+3.35%)
Jan 29, 2014 27.32 27.68 27.12 27.22 914,277 -0.51(-1.83%)
Jan 28, 2014 27.20 27.93 27.03 27.73 1,119,178 +0.43(+1.58%)
Jan 27, 2014 27.90 28.12 26.58 27.30 1,649,442 -0.40(-1.43%)
Jan 24, 2014 28.74 28.75 27.38 27.69 1,614,865 -1.35(-4.65%)
Jan 23, 2014 30.15 30.28 28.81 29.04 1,004,958 -1.16(-3.84%)
Jan 22, 2014 30.47 30.69 30.19 30.21 676,897 -0.07(-0.23%)
Jan 21, 2014 30.36 30.64 29.87 30.27 891,430 +0.12(+0.40%)
Jan 17, 2014 30.86 30.15 30.15 30.15 1,192,345 -0.85(-2.75%)
Jan 16, 2014 30.70 31.01 30.28 31.01 1,461,926 +0.26(+0.84%)
Jan 15, 2014 30.59 30.82 30.15 30.75 1,392,885 -0.40(-1.30%)
Jan 14, 2014 30.69 31.20 30.42 31.15 939,048 +0.51(+1.66%)
Jan 13, 2014 31.01 31.40 30.46 30.64 2,448,614 -0.08(-0.25%)
Jan 10, 2014 30.58 30.96 30.19 30.72 1,783,328 +0.50(+1.65%)
Jan 09, 2014 30.52 30.69 29.94 30.22 1,966,817 +0.07(+0.23%)
Jan 08, 2014 29.30 30.18 29.21 30.15 2,453,446 +0.95(+3.24%)
Jan 07, 2014 28.90 29.45 28.81 29.21 1,732,344 +0.61(+2.14%)
Jan 06, 2014 28.78 28.87 28.57 28.60 1,286,504 +0.09(+0.30%)
Jan 03, 2014 27.99 28.78 27.83 28.51 839,459 +0.72(+2.60%)
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.