Skip to main content

Apollo Asset Management Inc (NY: APO )

110.28 -0.13 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.47 19.62 19.06 19.56 3,075,121 +0.32(+1.65%)
Feb 27, 2017 18.96 19.26 18.90 19.24 2,345,594 +0.34(+1.77%)
Feb 24, 2017 18.71 18.99 18.40 18.91 2,108,737 +0.15(+0.78%)
Feb 23, 2017 19.11 19.24 18.72 18.76 1,852,187 -0.38(-1.98%)
Feb 22, 2017 18.75 19.19 18.72 19.14 4,408,216 +0.04(+0.23%)
Feb 21, 2017 19.09 19.43 19.09 19.10 1,822,890 +0.09(+0.45%)
Feb 17, 2017 19.01 19.01 19.01 0 -0.09(-0.50%)
Feb 16, 2017 19.46 19.60 19.07 19.11 2,014,352 -0.75(-3.77%)
Feb 15, 2017 20.16 20.23 19.79 19.85 2,908,878 -0.22(-1.11%)
Feb 14, 2017 20.04 20.19 19.85 20.08 1,068,617 +0.00(+0.00%)
Feb 13, 2017 20.50 20.59 20.07 20.08 1,442,291 -0.24(-1.19%)
Feb 10, 2017 20.47 20.51 20.08 20.32 2,296,985 +0.06(+0.30%)
Feb 09, 2017 20.16 20.65 19.96 20.26 1,929,993 +0.55(+2.79%)
Feb 08, 2017 19.71 20.11 19.44 19.71 2,863,568 +0.09(+0.44%)
Feb 07, 2017 19.23 19.72 19.11 19.62 2,537,851 +0.58(+3.03%)
Feb 06, 2017 19.21 19.31 19.05 19.05 1,901,317 +0.01(+0.05%)
Feb 03, 2017 19.20 19.31 18.76 19.04 2,086,606 +0.37(+1.98%)
Feb 02, 2017 18.48 18.68 18.25 18.67 1,126,993 +0.23(+1.26%)
Feb 01, 2017 18.31 18.67 18.08 18.44 719,603 +0.16(+0.89%)
Jan 31, 2017 17.95 18.45 17.85 18.27 942,890 +0.18(+1.00%)
Jan 30, 2017 18.09 18.19 17.96 18.09 965,993 -0.13(-0.71%)
Jan 27, 2017 18.28 18.33 18.14 18.22 2,077,157 -0.43(-2.31%)
Jan 26, 2017 18.45 18.82 18.36 18.65 1,084,826 +0.26(+1.40%)
Jan 25, 2017 18.07 18.47 17.92 18.39 1,521,839 +0.47(+2.64%)
Jan 24, 2017 17.76 18.07 17.72 17.92 928,459 +0.11(+0.63%)
Jan 23, 2017 17.89 17.95 17.67 17.81 853,899 -0.09(-0.48%)
Jan 20, 2017 17.92 18.02 17.75 17.89 1,002,179 +0.00(+0.00%)
Jan 19, 2017 17.58 18.50 17.53 17.89 3,900,773 -0.34(-1.89%)
Jan 18, 2017 18.12 18.33 17.81 18.24 609,040 +0.14(+0.76%)
Jan 17, 2017 18.41 18.42 18.01 18.10 825,140 -0.33(-1.77%)
Jan 13, 2017 18.43 18.43 18.43 0 -0.01(-0.05%)
Jan 12, 2017 18.52 18.58 18.27 18.44 745,938 -0.01(-0.05%)
Jan 11, 2017 18.25 18.48 18.14 18.44 1,544,434 +0.26(+1.42%)
Jan 10, 2017 18.45 18.45 18.04 18.19 686,793 -0.15(-0.84%)
Jan 09, 2017 18.47 18.62 18.30 18.34 1,040,493 -0.09(-0.47%)
Jan 06, 2017 17.73 18.49 17.63 18.43 1,797,365 +0.79(+4.49%)
Jan 05, 2017 17.51 17.71 17.38 17.64 1,131,659 +0.03(+0.20%)
Jan 04, 2017 17.34 17.88 17.04 17.60 2,598,524 +0.67(+3.96%)
Jan 03, 2017 16.69 17.07 16.69 16.93 1,186,458 +0.28(+1.65%)
Dec 30, 2016 16.65 16.65 16.65 0 +0.04(+0.26%)
Dec 29, 2016 16.47 16.69 16.43 16.61 575,110 +0.12(+0.73%)
Dec 28, 2016 16.47 16.58 16.35 16.49 728,498 +0.03(+0.16%)
Dec 27, 2016 16.47 16.53 16.34 16.47 474,667 -0.01(-0.05%)
Dec 23, 2016 16.47 16.47 16.47 0 -0.09(-0.57%)
Dec 22, 2016 16.77 16.84 16.34 16.57 603,871 -0.22(-1.33%)
Dec 21, 2016 16.84 16.88 16.65 16.79 460,012 -0.11(-0.66%)
Dec 20, 2016 16.84 16.95 16.74 16.90 1,334,908 +0.13(+0.77%)
Dec 19, 2016 16.93 17.03 16.74 16.77 1,005,581 -0.19(-1.12%)
Dec 16, 2016 17.07 17.18 16.91 16.96 1,114,367 -0.03(-0.15%)
Dec 15, 2016 16.86 17.03 16.73 16.99 882,500 +0.08(+0.46%)
Dec 14, 2016 17.16 17.29 16.65 16.91 748,670 -0.34(-1.95%)
Dec 13, 2016 17.51 17.51 16.89 17.25 1,558,142 -0.11(-0.64%)
Dec 12, 2016 17.91 17.92 17.24 17.36 1,182,994 -0.59(-3.26%)
Dec 09, 2016 17.61 18.21 17.47 17.94 1,561,131 +0.32(+1.81%)
Dec 08, 2016 17.30 17.80 17.20 17.63 1,640,964 +0.42(+2.45%)
Dec 07, 2016 16.59 17.34 16.51 17.20 2,387,745 +0.62(+3.73%)
Dec 06, 2016 16.56 16.65 16.48 16.59 1,830,731 +0.03(+0.16%)
Dec 05, 2016 16.65 16.90 16.50 16.56 742,732 -0.05(-0.31%)
Dec 02, 2016 16.75 16.77 16.41 16.61 762,169 -0.10(-0.62%)
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.