Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 20.11 20.23 19.73 19.95 1,261,170 -0.11(-0.56%)
Feb 27, 2015 20.01 20.29 19.78 20.06 1,085,484 +0.19(+0.95%)
Feb 26, 2015 20.26 20.45 19.82 19.87 1,681,822 -0.37(-1.83%)
Feb 25, 2015 19.88 20.32 19.88 20.24 1,767,951 +0.35(+1.77%)
Feb 24, 2015 19.78 20.07 19.65 19.88 1,387,496 +0.09(+0.48%)
Feb 23, 2015 20.15 20.24 19.67 19.79 1,651,082 -0.42(-2.08%)
Feb 20, 2015 20.13 20.27 19.81 20.21 845,727 +0.02(+0.09%)
Feb 19, 2015 19.93 20.30 19.90 20.19 1,071,071 +0.13(+0.64%)
Feb 18, 2015 20.25 20.43 19.87 20.07 1,505,312 -0.30(-1.48%)
Feb 17, 2015 20.45 20.56 20.16 20.37 1,188,077 -0.02(-0.08%)
Feb 13, 2015 20.19 20.38 20.38 20.38 1,567,897 +0.31(+1.54%)
Feb 12, 2015 20.30 20.38 19.82 20.07 1,595,441 -0.59(-2.87%)
Feb 11, 2015 20.47 20.81 20.13 20.67 1,957,054 +0.23(+1.14%)
Feb 10, 2015 20.58 20.65 20.17 20.44 3,601,352 -0.15(-0.71%)
Feb 09, 2015 20.89 20.99 20.53 20.58 1,722,047 -0.32(-1.52%)
Feb 06, 2015 20.94 21.02 20.64 20.90 1,962,424 -0.21(-1.02%)
Feb 05, 2015 21.03 21.50 20.40 21.11 2,339,628 -0.52(-2.42%)
Feb 04, 2015 22.04 22.08 21.51 21.64 1,446,346 -0.46(-2.06%)
Feb 03, 2015 21.50 22.19 21.39 22.10 1,228,330 +0.73(+3.42%)
Feb 02, 2015 21.42 21.50 21.05 21.36 1,138,380 -0.03(-0.12%)
Jan 30, 2015 21.20 21.60 21.16 21.39 728,221 -0.15(-0.72%)
Jan 29, 2015 21.67 21.73 21.21 21.54 1,169,187 -0.14(-0.63%)
Jan 28, 2015 21.93 22.00 21.53 21.68 2,747,491 -0.04(-0.20%)
Jan 27, 2015 21.42 21.81 21.32 21.73 767,502 +0.09(+0.40%)
Jan 26, 2015 21.17 21.67 21.09 21.64 738,957 +0.46(+2.19%)
Jan 23, 2015 21.27 21.42 21.15 21.17 927,418 -0.15(-0.69%)
Jan 22, 2015 20.90 21.65 20.90 21.32 1,448,903 +0.48(+2.31%)
Jan 21, 2015 20.53 21.33 20.46 20.84 1,186,959 +0.27(+1.30%)
Jan 20, 2015 20.67 20.71 20.19 20.57 734,418 -0.03(-0.13%)
Jan 16, 2015 20.25 20.68 19.88 20.60 1,006,493 +0.37(+1.83%)
Jan 15, 2015 20.74 20.94 20.04 20.23 1,229,563 -0.50(-2.41%)
Jan 14, 2015 20.32 20.87 20.17 20.73 1,422,886 +0.12(+0.58%)
Jan 13, 2015 20.36 20.64 20.17 20.61 2,454,381 +0.45(+2.22%)
Jan 12, 2015 20.51 20.51 20.08 20.16 1,248,206 -0.37(-1.80%)
Jan 09, 2015 20.47 20.60 20.35 20.53 1,209,666 +0.04(+0.21%)
Jan 08, 2015 19.79 20.50 19.60 20.49 1,035,648 +0.89(+4.57%)
Jan 07, 2015 19.18 19.86 19.11 19.59 1,217,943 +0.56(+2.94%)
Jan 06, 2015 19.36 19.62 18.90 19.03 1,399,614 -0.62(-3.15%)
Jan 05, 2015 20.12 20.18 19.39 19.65 1,142,591 -0.62(-3.05%)
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.