Skip to main content

Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.94 16.06 15.77 15.90 2,767,362 +0.00(+0.00%)
Jun 27, 2014 15.44 16.00 15.29 15.90 2,094,123 +0.44(+2.86%)
Jun 26, 2014 15.47 15.60 15.35 15.46 909,520 +0.00(+0.00%)
Jun 25, 2014 15.55 15.60 15.31 15.46 1,419,057 -0.06(-0.41%)
Jun 24, 2014 15.87 16.01 15.45 15.52 2,596,601 -0.34(-2.17%)
Jun 23, 2014 16.12 16.19 15.62 15.87 941,834 -0.17(-1.07%)
Jun 20, 2014 16.18 16.22 15.98 16.04 1,273,117 -0.06(-0.36%)
Jun 19, 2014 16.49 16.59 16.08 16.09 1,359,161 -0.34(-2.06%)
Jun 18, 2014 16.01 16.48 15.85 16.43 1,935,360 +0.36(+2.25%)
Jun 17, 2014 15.63 16.08 15.55 16.07 1,628,128 +0.47(+3.01%)
Jun 16, 2014 15.62 15.64 15.53 15.60 1,994,346 -0.01(-0.07%)
Jun 13, 2014 15.70 15.70 15.52 15.61 1,550,655 -0.07(-0.48%)
Jun 12, 2014 15.60 15.77 15.55 15.69 1,668,156 +0.08(+0.51%)
Jun 11, 2014 15.46 15.97 15.28 15.61 2,853,390 +0.12(+0.78%)
Jun 10, 2014 15.42 15.63 15.40 15.49 1,138,173 -0.06(-0.37%)
Jun 06, 2014 15.29 15.59 15.27 15.54 4,247,159 +0.29(+1.92%)
Jun 05, 2014 14.60 15.34 14.53 15.25 3,356,477 +0.72(+4.93%)
Jun 04, 2014 14.24 14.74 14.14 14.53 3,028,010 +0.34(+2.38%)
Jun 03, 2014 14.40 14.40 14.16 14.20 1,736,169 -0.13(-0.88%)
Jun 02, 2014 14.22 14.41 14.20 14.32 1,367,153 +0.08(+0.56%)
May 30, 2014 14.16 14.38 14.16 14.24 1,660,955 -0.07(-0.48%)
May 29, 2014 14.43 14.51 14.22 14.31 2,158,909 -0.05(-0.32%)
May 28, 2014 14.34 14.39 14.28 14.36 3,389,883 +0.03(+0.20%)
May 27, 2014 14.26 14.82 14.23 14.33 5,071,950 +0.15(+1.09%)
May 23, 2014 14.11 14.17 14.17 14.17 1,774,819 +0.06(+0.44%)
May 22, 2014 14.05 14.16 13.97 14.11 1,785,195 +0.12(+0.87%)
May 21, 2014 13.90 14.12 13.80 13.99 2,989,412 +0.09(+0.62%)
May 20, 2014 13.93 14.02 13.82 13.90 4,034,085 +0.03(+0.21%)
May 19, 2014 13.91 14.07 13.81 13.87 3,293,636 -0.05(-0.37%)
May 16, 2014 14.11 14.25 13.88 13.93 2,218,685 -0.09(-0.65%)
May 15, 2014 14.28 14.31 13.75 14.02 3,248,006 -0.23(-1.60%)
May 14, 2014 14.26 14.31 14.07 14.25 2,749,007 +0.03(+0.23%)
May 13, 2014 14.21 14.27 14.03 14.21 3,354,471 -0.01(-0.08%)
May 12, 2014 14.40 14.44 13.82 14.22 7,643,800 -0.30(-2.06%)
May 09, 2014 14.42 14.57 14.29 14.52 2,183,070 +0.12(+0.85%)
May 08, 2014 14.30 15.12 14.26 14.40 3,133,347 -0.48(-3.21%)
May 07, 2014 15.11 15.24 14.16 14.88 5,729,347 -0.11(-0.74%)
May 06, 2014 15.12 15.21 14.95 14.99 2,063,028 -0.05(-0.33%)
May 05, 2014 14.97 15.17 14.89 15.04 1,129,012 -0.09(-0.62%)
May 02, 2014 15.10 15.34 15.04 15.13 1,492,995 +0.16(+1.07%)
May 01, 2014 15.13 15.22 14.93 14.97 2,783,185 -0.07(-0.48%)
Apr 30, 2014 15.22 15.22 14.96 15.04 5,445,397 -0.13(-0.84%)
Apr 29, 2014 14.85 15.57 14.85 15.17 5,315,544 +0.21(+1.41%)
Apr 28, 2014 15.75 15.79 14.86 14.96 2,346,115 -0.69(-4.43%)
Apr 25, 2014 16.08 16.21 15.60 15.65 2,899,694 -0.46(-2.86%)
Apr 24, 2014 16.52 16.61 16.10 16.11 1,206,131 -0.35(-2.12%)
Apr 23, 2014 16.73 16.96 16.46 16.46 1,257,622 -0.28(-1.69%)
Apr 22, 2014 16.37 16.93 16.33 16.75 2,496,434 +0.42(+2.58%)
Apr 21, 2014 15.75 16.34 15.70 16.33 2,189,027 +0.63(+3.99%)
Apr 17, 2014 15.71 15.70 15.70 15.70 1,742,405 +0.08(+0.50%)
Apr 16, 2014 15.34 15.72 15.24 15.62 2,175,006 +0.42(+2.74%)
Apr 15, 2014 15.39 15.61 15.04 15.21 2,121,724 -0.07(-0.47%)
Apr 14, 2014 15.34 15.46 15.12 15.28 2,787,587 +0.03(+0.22%)
Apr 11, 2014 15.34 15.49 14.94 15.24 4,921,952 -0.32(-2.03%)
Apr 10, 2014 16.19 16.28 15.41 15.56 1,438,584 -0.53(-3.27%)
Apr 09, 2014 15.71 16.19 15.46 16.09 2,595,809 +0.43(+2.73%)
Apr 08, 2014 16.22 16.29 15.59 15.66 3,785,621 -0.66(-4.04%)
Apr 07, 2014 17.05 17.15 16.19 16.32 4,057,777 -0.87(-5.06%)
Apr 04, 2014 17.93 17.99 17.13 17.19 2,496,148 -0.44(-2.49%)
Apr 03, 2014 17.64 17.88 17.54 17.63 1,705,761 +0.25(+1.44%)
Apr 02, 2014 17.69 17.72 17.30 17.38 758,941 -0.27(-1.51%)
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.