Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.65 16.65 16.65 0 +0.04(+0.26%)
Dec 29, 2016 16.46 16.69 16.43 16.61 575,231 +0.12(+0.73%)
Dec 28, 2016 16.46 16.57 16.35 16.49 728,651 +0.03(+0.16%)
Dec 27, 2016 16.47 16.52 16.33 16.46 474,767 -0.01(-0.05%)
Dec 23, 2016 16.47 16.47 16.47 0 -0.09(-0.57%)
Dec 22, 2016 16.76 16.84 16.34 16.56 603,997 -0.22(-1.33%)
Dec 21, 2016 16.84 16.87 16.64 16.79 460,109 -0.11(-0.66%)
Dec 20, 2016 16.83 16.94 16.74 16.90 1,335,189 +0.13(+0.77%)
Dec 19, 2016 16.93 17.03 16.74 16.77 1,005,792 -0.19(-1.12%)
Dec 16, 2016 17.06 17.18 16.91 16.96 1,114,601 -0.03(-0.15%)
Dec 15, 2016 16.86 17.03 16.73 16.99 882,685 +0.08(+0.46%)
Dec 14, 2016 17.16 17.29 16.65 16.91 748,828 -0.34(-1.94%)
Dec 13, 2016 17.50 17.50 16.88 17.24 1,558,469 -0.11(-0.64%)
Dec 12, 2016 17.91 17.92 17.24 17.36 1,183,243 -0.58(-3.26%)
Dec 09, 2016 17.61 18.21 17.47 17.94 1,561,459 +0.32(+1.81%)
Dec 08, 2016 17.30 17.79 17.19 17.62 1,641,308 +0.42(+2.45%)
Dec 07, 2016 16.58 17.34 16.50 17.20 2,388,246 +0.62(+3.73%)
Dec 06, 2016 16.56 16.64 16.48 16.58 1,831,115 +0.03(+0.16%)
Dec 05, 2016 16.64 16.90 16.50 16.56 742,887 -0.05(-0.31%)
Dec 02, 2016 16.75 16.77 16.41 16.61 762,329 -0.10(-0.62%)
Dec 01, 2016 16.69 17.00 16.57 16.71 1,089,846 +0.15(+0.88%)
Nov 30, 2016 16.73 16.86 16.54 16.56 1,030,590 -0.03(-0.16%)
Nov 29, 2016 16.74 16.86 16.49 16.59 1,341,918 -0.12(-0.72%)
Nov 28, 2016 17.20 17.20 16.60 16.71 912,849 -0.49(-2.85%)
Nov 25, 2016 16.99 17.21 16.99 17.20 551,562 +0.22(+1.32%)
Nov 23, 2016 16.98 16.98 16.98 0 +0.20(+1.18%)
Nov 22, 2016 16.80 16.85 16.69 16.78 778,012 +0.03(+0.15%)
Nov 21, 2016 16.77 16.79 16.45 16.75 693,373 +0.09(+0.52%)
Nov 18, 2016 16.37 16.72 16.33 16.67 914,767 +0.34(+2.05%)
Nov 17, 2016 16.31 16.44 16.24 16.33 1,053,780 -0.16(-0.99%)
Nov 16, 2016 16.60 16.68 16.13 16.50 1,626,928 -0.09(-0.52%)
Nov 15, 2016 16.38 16.67 16.38 16.58 1,020,013 +0.20(+1.21%)
Nov 14, 2016 16.67 16.83 16.38 16.38 1,468,110 -0.16(-0.99%)
Nov 11, 2016 16.42 16.72 16.42 16.55 1,043,282 +0.13(+0.79%)
Nov 10, 2016 15.68 16.69 15.58 16.42 2,184,582 +0.89(+5.70%)
Nov 09, 2016 15.41 15.71 15.36 15.53 794,039 +0.00(+0.00%)
Nov 08, 2016 15.35 15.64 15.28 15.53 437,011 +0.10(+0.67%)
Nov 07, 2016 15.43 15.58 15.33 15.43 515,109 +0.23(+1.53%)
Nov 04, 2016 15.28 15.53 15.18 15.20 435,848 -0.18(-1.17%)
Nov 03, 2016 15.41 15.52 15.29 15.38 405,789 -0.04(-0.28%)
Nov 02, 2016 15.46 15.57 15.40 15.42 319,523 -0.04(-0.28%)
Nov 01, 2016 15.86 15.90 15.34 15.46 490,439 -0.26(-1.64%)
Oct 31, 2016 15.83 15.83 15.49 15.72 341,865 +0.09(+0.55%)
Oct 28, 2016 15.54 16.11 15.48 15.64 561,163 -0.06(-0.38%)
Oct 27, 2016 15.65 15.83 15.41 15.70 544,848 +0.12(+0.77%)
Oct 26, 2016 15.52 15.84 15.51 15.58 395,376 -0.05(-0.33%)
Oct 25, 2016 15.35 15.64 15.34 15.63 1,410,695 +0.23(+1.51%)
Oct 24, 2016 15.34 15.80 15.31 15.40 503,881 +0.13(+0.85%)
Oct 21, 2016 15.22 15.48 15.15 15.27 379,574 +0.04(+0.28%)
Oct 20, 2016 15.11 15.25 14.95 15.22 338,047 +0.16(+1.09%)
Oct 19, 2016 15.13 15.20 15.02 15.06 287,664 -0.09(-0.57%)
Oct 18, 2016 15.17 15.26 15.09 15.15 399,939 +0.10(+0.69%)
Oct 17, 2016 15.40 15.48 15.03 15.04 604,709 -0.35(-2.29%)
Oct 14, 2016 15.67 15.83 15.24 15.40 701,921 -0.21(-1.32%)
Oct 13, 2016 15.92 15.96 15.47 15.60 667,833 -0.47(-2.94%)
Oct 12, 2016 16.14 16.19 15.75 16.07 1,031,984 +0.04(+0.27%)
Oct 11, 2016 16.43 16.43 15.86 16.03 790,520 -0.14(-0.85%)
Oct 10, 2016 16.10 16.42 16.04 16.17 1,032,777 +0.14(+0.86%)
Oct 07, 2016 16.20 16.26 15.84 16.03 851,029 -0.11(-0.69%)
Oct 06, 2016 15.97 16.24 15.85 16.14 944,405 +0.22(+1.40%)
Oct 05, 2016 15.77 16.01 15.70 15.92 778,923 +0.31(+1.98%)
Oct 04, 2016 15.65 15.69 15.45 15.61 1,067,235 -0.04(-0.27%)
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.