Skip to main content

Apollo Asset Management Inc (NY: APO )

112.35 -1.23 (-1.08%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.15 19.25 18.98 19.09 517,009 -0.03(-0.18%)
May 28, 2015 18.91 19.20 18.84 19.13 1,134,890 +0.23(+1.23%)
May 27, 2015 18.80 19.00 18.67 18.90 1,265,960 +0.15(+0.78%)
May 26, 2015 18.70 18.78 18.35 18.75 1,299,601 +0.04(+0.23%)
May 22, 2015 18.58 18.71 18.71 18.71 830,630 +0.06(+0.32%)
May 21, 2015 18.72 18.75 18.51 18.65 1,115,428 -0.10(-0.55%)
May 20, 2015 19.05 19.05 18.59 18.75 1,853,307 +0.21(+1.11%)
May 19, 2015 18.58 18.76 18.45 18.54 1,238,903 -0.14(-0.74%)
May 18, 2015 18.59 18.70 18.25 18.68 1,062,259 -0.13(-0.69%)
May 15, 2015 18.64 18.96 18.60 18.81 851,637 +0.18(+0.97%)
May 14, 2015 18.66 18.78 18.50 18.63 769,721 +0.01(+0.05%)
May 13, 2015 18.53 18.79 18.53 18.62 1,181,650 +0.05(+0.28%)
May 12, 2015 18.59 18.65 18.43 18.57 575,493 -0.08(-0.42%)
May 11, 2015 18.80 19.02 18.60 18.65 1,685,956 -0.23(-1.23%)
May 08, 2015 19.17 19.40 18.87 18.88 2,014,349 -0.21(-1.13%)
May 07, 2015 18.49 19.29 18.49 19.09 1,807,510 -0.34(-1.73%)
May 06, 2015 19.10 19.60 18.96 19.43 1,043,204 -0.12(-0.62%)
May 05, 2015 19.91 19.99 19.46 19.55 1,021,549 -0.36(-1.81%)
May 04, 2015 19.77 20.07 19.72 19.91 857,724 +0.23(+1.18%)
May 01, 2015 19.76 19.79 19.64 19.68 422,596 +0.02(+0.09%)
Apr 30, 2015 19.45 19.81 19.40 19.66 1,106,608 +0.26(+1.33%)
Apr 29, 2015 19.21 19.49 19.04 19.40 568,541 +0.17(+0.89%)
Apr 28, 2015 19.21 19.33 19.02 19.23 1,479,281 +0.08(+0.40%)
Apr 27, 2015 19.10 19.24 18.92 19.15 1,771,871 +0.21(+1.14%)
Apr 24, 2015 18.71 19.02 18.71 18.94 958,167 +0.23(+1.24%)
Apr 23, 2015 18.61 18.85 18.57 18.71 2,175,813 +0.00(+0.00%)
Apr 22, 2015 18.84 18.86 18.41 18.71 2,335,656 -0.15(-0.78%)
Apr 21, 2015 19.04 19.05 18.72 18.85 1,403,125 -0.16(-0.86%)
Apr 20, 2015 19.01 19.14 18.95 19.02 817,290 +0.04(+0.23%)
Apr 17, 2015 18.84 18.99 18.73 18.97 902,387 -0.02(-0.09%)
Apr 16, 2015 18.96 19.15 18.90 18.99 1,096,086 +0.13(+0.68%)
Apr 15, 2015 18.68 19.02 18.68 18.86 1,434,168 +0.21(+1.11%)
Apr 14, 2015 18.34 18.96 18.34 18.65 1,754,718 +0.28(+1.50%)
Apr 13, 2015 18.27 18.67 18.27 18.38 2,902,350 +0.10(+0.56%)
Apr 10, 2015 18.21 18.28 18.04 18.28 1,663,354 +0.18(+1.00%)
Apr 09, 2015 18.07 18.61 17.87 18.10 1,522,338 +0.03(+0.14%)
Apr 08, 2015 18.43 18.43 18.06 18.07 1,207,048 -0.34(-1.87%)
Apr 07, 2015 18.38 18.55 18.27 18.41 2,494,781 -0.07(-0.37%)
Apr 06, 2015 18.27 18.53 18.22 18.48 782,101 +0.00(+0.00%)
Apr 02, 2015 18.45 18.48 18.48 18.48 1,195,601 +0.00(+0.00%)
Apr 01, 2015 18.53 18.71 18.43 18.48 1,010,790 -0.09(-0.51%)
Mar 31, 2015 18.41 18.72 18.33 18.58 1,123,211 +0.09(+0.47%)
Mar 30, 2015 18.26 18.79 18.12 18.49 1,582,657 +0.37(+2.04%)
Mar 27, 2015 18.29 18.31 18.03 18.12 2,333,176 -0.17(-0.94%)
Mar 26, 2015 18.71 18.73 18.06 18.29 2,081,191 -0.42(-2.25%)
Mar 25, 2015 18.95 19.02 18.63 18.72 1,390,486 -0.21(-1.14%)
Mar 24, 2015 18.99 18.99 18.72 18.93 1,073,390 -0.07(-0.36%)
Mar 23, 2015 19.12 19.29 18.99 19.00 1,100,698 -0.13(-0.67%)
Mar 20, 2015 18.92 19.30 18.92 19.13 835,766 +0.04(+0.23%)
Mar 19, 2015 18.96 19.09 18.83 19.08 609,206 +0.10(+0.54%)
Mar 18, 2015 18.92 19.29 18.80 18.98 1,487,701 -0.19(-0.99%)
Mar 17, 2015 19.54 19.58 18.96 19.17 873,301 -0.40(-2.02%)
Mar 16, 2015 19.49 19.58 19.20 19.57 1,126,698 +0.19(+0.98%)
Mar 13, 2015 19.09 19.44 19.09 19.38 1,176,779 +0.22(+1.12%)
Mar 12, 2015 18.98 19.31 18.96 19.16 1,138,082 +0.23(+1.23%)
Mar 11, 2015 18.59 19.03 18.57 18.93 1,327,250 +0.34(+1.80%)
Mar 10, 2015 18.55 18.71 18.48 18.59 1,521,575 -0.19(-1.01%)
Mar 09, 2015 19.20 19.22 18.73 18.78 1,487,932 -0.38(-1.97%)
Mar 06, 2015 19.52 19.65 18.92 19.16 2,240,109 -0.36(-1.85%)
Mar 05, 2015 19.95 20.01 19.39 19.52 1,089,647 -0.12(-0.61%)
Mar 04, 2015 19.87 19.95 19.54 19.64 1,716,623 -0.31(-1.55%)
Mar 03, 2015 19.95 20.16 19.75 19.95 1,860,031 +0.01(+0.04%)
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.