Skip to main content

Apollo Asset Management Inc (NY: APO )

112.40 -1.18 (-1.04%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.87 21.17 20.46 21.11 1,545,365 +0.33(+1.57%)
Dec 28, 2018 21.08 21.39 20.64 20.78 2,580,413 -0.26(-1.23%)
Dec 27, 2018 20.67 21.04 20.37 21.04 1,451,776 -0.02(-0.08%)
Dec 26, 2018 20.41 21.08 19.84 21.06 2,082,058 +0.63(+3.07%)
Dec 24, 2018 19.93 20.75 19.85 20.43 985,992 +0.00(+0.00%)
Dec 21, 2018 19.65 21.10 19.65 20.43 3,077,362 +0.75(+3.80%)
Dec 20, 2018 20.02 20.26 19.47 19.68 1,410,128 -0.46(-2.26%)
Dec 19, 2018 20.64 21.14 19.91 20.14 1,550,297 -0.51(-2.46%)
Dec 18, 2018 20.82 21.34 20.64 20.65 1,722,892 -0.01(-0.04%)
Dec 17, 2018 20.87 21.08 20.55 20.65 2,057,932 -0.23(-1.11%)
Dec 14, 2018 21.33 21.43 20.64 20.89 1,130,369 -0.59(-2.76%)
Dec 13, 2018 21.94 22.04 21.38 21.48 1,727,214 -0.35(-1.62%)
Dec 12, 2018 21.70 22.07 21.45 21.83 1,181,628 +0.45(+2.09%)
Dec 11, 2018 22.21 22.58 21.16 21.39 1,580,051 -0.44(-2.01%)
Dec 10, 2018 22.40 22.75 21.78 21.82 1,620,495 -0.62(-2.76%)
Dec 07, 2018 23.01 23.26 22.43 22.44 850,218 -0.56(-2.43%)
Dec 06, 2018 22.38 23.04 22.07 23.00 1,796,084 +0.25(+1.10%)
Dec 04, 2018 24.58 24.63 22.57 22.75 1,447,137 -1.90(-7.71%)
Dec 03, 2018 24.85 24.90 24.45 24.65 1,012,986 +0.40(+1.67%)
Nov 30, 2018 24.61 24.75 24.11 24.25 595,641 -0.34(-1.40%)
Nov 29, 2018 24.36 24.69 24.06 24.59 1,024,285 +0.21(+0.85%)
Nov 28, 2018 24.19 24.60 23.68 24.39 1,541,591 +0.21(+0.85%)
Nov 27, 2018 24.65 24.80 24.05 24.18 578,498 -0.66(-2.67%)
Nov 26, 2018 24.84 25.35 24.69 24.84 1,293,497 +0.15(+0.63%)
Nov 23, 2018 23.81 24.74 23.55 24.69 502,528 +0.60(+2.50%)
Nov 21, 2018 24.09 24.09 24.09 0 +1.56(+6.91%)
Nov 20, 2018 22.56 23.25 22.24 22.53 3,442,963 -0.34(-1.50%)
Nov 19, 2018 23.77 23.95 22.62 22.87 1,868,903 -1.34(-5.54%)
Nov 16, 2018 24.20 24.31 24.00 24.22 2,045,801 -0.09(-0.39%)
Nov 15, 2018 24.29 24.56 23.95 24.31 1,388,799 +0.02(+0.07%)
Nov 14, 2018 25.05 25.23 24.10 24.29 1,394,080 -0.71(-2.86%)
Nov 13, 2018 25.33 25.64 24.90 25.01 1,892,844 -0.33(-1.29%)
Nov 12, 2018 26.24 26.45 25.27 25.33 1,074,350 -0.98(-3.73%)
Nov 09, 2018 27.08 27.25 26.22 26.32 701,772 -1.01(-3.68%)
Nov 08, 2018 27.24 27.68 26.96 27.32 791,915 +0.01(+0.03%)
Nov 07, 2018 26.60 27.33 26.50 27.31 787,040 +0.97(+3.69%)
Nov 06, 2018 25.87 26.39 25.87 26.34 382,856 +0.50(+1.93%)
Nov 05, 2018 25.44 26.08 25.32 25.84 618,379 +0.41(+1.62%)
Nov 02, 2018 26.58 26.98 25.39 25.43 1,459,459 -0.89(-3.37%)
Nov 01, 2018 25.51 26.38 25.21 26.32 1,232,615 +1.01(+3.98%)
Oct 31, 2018 26.07 26.12 24.39 25.31 2,989,570 -0.43(-1.67%)
Oct 30, 2018 25.37 25.98 25.27 25.74 1,213,948 +0.34(+1.32%)
Oct 29, 2018 26.54 26.75 25.21 25.40 1,869,791 -0.67(-2.57%)
Oct 26, 2018 25.25 26.25 24.96 26.07 1,876,896 +0.39(+1.51%)
Oct 25, 2018 24.71 26.06 24.57 25.69 1,764,457 +1.30(+5.33%)
Oct 24, 2018 25.34 25.37 24.10 24.39 1,940,462 -0.96(-3.80%)
Oct 23, 2018 25.00 25.40 24.11 25.35 2,544,006 -0.02(-0.07%)
Oct 22, 2018 25.61 25.63 25.28 25.37 1,768,234 +0.00(+0.00%)
Oct 19, 2018 26.21 26.21 25.24 25.37 2,164,139 -0.76(-2.90%)
Oct 18, 2018 27.12 27.19 26.03 26.13 1,215,248 -1.13(-4.14%)
Oct 17, 2018 27.31 27.53 27.03 27.25 873,638 -0.05(-0.19%)
Oct 16, 2018 27.03 27.42 26.85 27.30 966,424 +0.51(+1.89%)
Oct 15, 2018 26.62 27.10 26.35 26.80 912,213 +0.08(+0.29%)
Oct 12, 2018 26.92 27.16 26.32 26.72 1,022,958 +0.34(+1.27%)
Oct 11, 2018 26.93 27.63 26.29 26.38 2,182,622 -0.63(-2.32%)
Oct 10, 2018 28.34 28.34 26.94 27.01 2,596,758 -1.25(-4.41%)
Oct 09, 2018 28.31 28.47 28.08 28.26 801,933 -0.19(-0.67%)
Oct 08, 2018 28.82 29.05 28.22 28.45 1,044,260 -0.65(-2.25%)
Oct 05, 2018 30.23 30.32 29.02 29.10 2,017,786 -1.14(-3.76%)
Oct 04, 2018 30.96 31.25 29.98 30.24 945,212 -0.91(-2.93%)
Oct 03, 2018 30.51 31.32 30.51 31.15 2,075,191 +0.67(+2.20%)
Oct 02, 2018 30.52 30.90 30.35 30.48 824,478 -0.05(-0.17%)
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.