Skip to main content

Apollo Asset Management Inc (NY: APO )

118.61 +0.82 (+0.70%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.82 25.29 24.69 25.15 861,758 +0.58(+2.34%)
Jun 28, 2018 24.27 24.63 24.16 24.58 622,803 +0.30(+1.24%)
Jun 27, 2018 24.40 24.64 24.27 24.28 530,055 -0.09(-0.39%)
Jun 26, 2018 24.13 24.49 23.77 24.37 1,017,532 +0.32(+1.35%)
Jun 25, 2018 25.09 25.09 23.87 24.05 1,073,447 -1.03(-4.09%)
Jun 22, 2018 25.15 25.26 24.83 25.07 878,625 +0.06(+0.25%)
Jun 21, 2018 25.24 25.24 24.66 25.01 377,220 -0.11(-0.44%)
Jun 20, 2018 25.08 25.33 25.01 25.12 573,472 +0.14(+0.57%)
Jun 19, 2018 24.77 25.14 24.72 24.98 761,480 -0.43(-1.68%)
Jun 18, 2018 25.28 25.48 25.09 25.41 788,440 +0.08(+0.31%)
Jun 15, 2018 25.48 25.03 25.33 908,316 -0.15(-0.59%)
Jun 14, 2018 25.53 25.61 25.07 25.48 773,629 +0.13(+0.53%)
Jun 13, 2018 25.33 26.69 25.14 25.34 1,595,334 +0.09(+0.34%)
Jun 12, 2018 25.63 25.70 25.04 25.26 889,536 -0.26(-1.02%)
Jun 11, 2018 25.47 25.93 25.46 25.52 371,565 +0.07(+0.28%)
Jun 08, 2018 25.33 25.63 25.26 25.44 486,232 +0.04(+0.16%)
Jun 07, 2018 25.44 25.53 25.18 25.41 396,072 -0.03(-0.12%)
Jun 06, 2018 25.13 25.44 690,931 -0.05(-0.19%)
Jun 05, 2018 25.29 25.55 25.29 25.48 520,438 +0.09(+0.34%)
Jun 04, 2018 25.53 25.75 25.21 25.40 525,784 -0.12(-0.46%)
Jun 01, 2018 24.91 25.67 24.91 25.52 1,445,214 +0.80(+3.22%)
May 31, 2018 24.77 24.91 24.60 24.72 710,362 -0.13(-0.51%)
May 30, 2018 24.84 25.11 24.70 24.84 767,705 +0.06(+0.25%)
May 29, 2018 24.82 24.92 24.46 24.78 953,670 -0.17(-0.70%)
May 25, 2018 24.96 24.96 24.96 0 +0.28(+1.12%)
May 24, 2018 24.28 24.82 24.11 24.68 1,653,007 +0.37(+1.53%)
May 23, 2018 24.08 24.36 23.72 24.31 1,078,342 +0.12(+0.49%)
May 22, 2018 24.21 24.28 23.80 24.19 1,124,651 -0.01(-0.03%)
May 21, 2018 23.28 24.37 23.26 24.20 1,751,331 +1.09(+4.71%)
May 18, 2018 23.44 23.55 23.09 23.11 457,099 -0.42(-1.78%)
May 17, 2018 23.38 23.78 23.31 23.53 797,689 +0.09(+0.40%)
May 16, 2018 23.17 23.53 23.07 23.43 683,227 +0.27(+1.18%)
May 15, 2018 23.35 23.38 23.14 23.16 944,098 -0.24(-1.03%)
May 14, 2018 23.63 23.74 23.35 23.40 1,901,274 -0.19(-0.83%)
May 11, 2018 23.78 23.82 23.54 23.60 2,412,269 -0.22(-0.92%)
May 10, 2018 23.60 24.01 23.52 23.81 1,742,711 +0.18(+0.76%)
May 09, 2018 23.96 24.13 23.41 23.63 1,820,725 -0.31(-1.30%)
May 08, 2018 24.20 24.42 23.81 23.95 1,358,670 -0.51(-2.10%)
May 07, 2018 24.27 24.72 24.20 24.46 1,093,183 +0.19(+0.77%)
May 04, 2018 23.69 24.94 23.59 24.27 1,572,403 +0.37(+1.56%)
May 03, 2018 22.91 24.13 22.46 23.90 4,272,558 +0.80(+3.48%)
May 02, 2018 22.32 23.12 22.23 23.10 2,606,321 +0.81(+3.64%)
May 01, 2018 22.42 22.47 21.89 22.29 2,360,949 -0.19(-0.83%)
Apr 30, 2018 22.21 22.84 22.15 22.47 829,412 +0.29(+1.30%)
Apr 27, 2018 22.22 22.30 21.84 22.19 1,398,849 -0.03(-0.14%)
Apr 26, 2018 21.91 22.28 21.83 22.22 1,142,713 +0.32(+1.46%)
Apr 25, 2018 22.15 22.20 21.82 21.90 833,871 -0.25(-1.13%)
Apr 24, 2018 22.50 22.55 22.07 22.15 2,039,074 -0.37(-1.63%)
Apr 23, 2018 22.81 22.94 22.41 22.51 915,502 -0.29(-1.26%)
Apr 20, 2018 22.92 22.92 22.54 22.80 1,462,160 -0.13(-0.58%)
Apr 19, 2018 22.72 23.02 22.72 22.93 1,407,300 +0.17(+0.75%)
Apr 18, 2018 23.03 23.03 22.41 22.76 1,608,195 -0.18(-0.78%)
Apr 17, 2018 22.92 23.28 22.76 22.94 1,174,265 +0.11(+0.48%)
Apr 16, 2018 22.76 23.09 22.70 22.83 855,760 +0.13(+0.58%)
Apr 13, 2018 23.71 23.71 22.65 22.70 1,047,465 -0.51(-2.22%)
Apr 12, 2018 23.34 23.53 23.05 23.21 983,026 -0.02(-0.07%)
Apr 11, 2018 23.73 23.78 23.04 23.23 1,482,573 -0.72(-2.99%)
Apr 10, 2018 23.43 24.00 23.35 23.95 1,545,193 +0.76(+3.26%)
Apr 09, 2018 23.27 23.70 23.14 23.19 1,535,485 +0.11(+0.47%)
Apr 06, 2018 23.22 23.46 22.88 23.08 774,807 -0.46(-1.95%)
Apr 05, 2018 23.62 23.95 23.44 23.54 1,107,828 +0.02(+0.07%)
Apr 04, 2018 22.99 23.58 22.96 23.53 1,066,928 +0.04(+0.17%)
Apr 03, 2018 23.18 23.80 23.18 23.49 1,072,400 +0.28(+1.21%)
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.