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, 2018 28.24 28.48 28.04 28.21 1,572,896 +0.09(+0.31%)
Feb 27, 2018 29.33 29.38 28.08 28.12 2,658,058 -1.25(-4.25%)
Feb 26, 2018 29.54 29.75 29.32 29.37 1,055,653 -0.09(-0.29%)
Feb 23, 2018 29.38 29.52 29.15 29.46 638,023 +0.30(+1.03%)
Feb 22, 2018 29.51 29.16 1,020,520 +0.05(+0.18%)
Feb 21, 2018 28.90 29.48 28.90 29.10 1,073,079 +0.21(+0.71%)
Feb 20, 2018 28.77 28.23 28.90 3,058,037 -0.35(-1.21%)
Feb 16, 2018 29.25 29.25 29.25 0 -0.44(-1.48%)
Feb 15, 2018 29.76 29.83 29.17 29.69 2,134,964 +0.21(+0.70%)
Feb 14, 2018 28.79 29.51 28.69 29.48 1,023,692 +0.61(+2.12%)
Feb 13, 2018 28.95 28.87 957,819 +0.47(+1.67%)
Feb 12, 2018 28.08 28.49 27.65 28.40 1,276,594 +0.59(+2.13%)
Feb 09, 2018 27.80 28.28 26.54 27.81 3,201,513 +0.26(+0.94%)
Feb 08, 2018 29.21 29.27 27.54 27.55 1,760,043 -1.48(-5.10%)
Feb 07, 2018 28.93 29.47 28.81 29.03 1,144,155 +0.14(+0.48%)
Feb 06, 2018 28.45 29.06 27.65 28.89 3,753,184 -0.67(-2.27%)
Feb 05, 2018 30.21 30.26 28.90 29.56 2,875,750 -1.32(-4.26%)
Feb 02, 2018 31.50 31.62 30.42 30.88 1,468,683 -0.76(-2.39%)
Feb 01, 2018 31.39 32.05 30.99 31.63 2,391,562 +0.89(+2.88%)
Jan 31, 2018 30.84 30.95 30.64 30.75 1,333,769 +0.21(+0.70%)
Jan 30, 2018 30.43 30.82 30.25 30.53 605,133 -0.09(-0.28%)
Jan 29, 2018 31.15 31.32 30.30 30.62 1,245,107 -0.71(-2.25%)
Jan 26, 2018 31.44 31.52 31.24 31.32 922,944 +0.02(+0.05%)
Jan 25, 2018 30.62 31.43 30.62 31.31 1,417,783 +0.74(+2.42%)
Jan 24, 2018 30.58 30.74 29.97 30.57 613,486 +0.13(+0.42%)
Jan 23, 2018 29.00 30.70 28.67 30.44 730,663 +0.63(+2.11%)
Jan 22, 2018 29.68 30.00 29.38 29.81 1,197,582 -0.07(-0.23%)
Jan 19, 2018 29.98 30.04 29.11 29.88 3,107,631 -0.28(-0.94%)
Jan 18, 2018 30.46 30.53 29.90 30.16 577,559 -0.30(-0.99%)
Jan 17, 2018 30.16 30.70 29.93 30.46 582,295 +0.29(+0.97%)
Jan 16, 2018 31.40 31.48 29.74 30.17 976,702 -0.95(-3.07%)
Jan 12, 2018 31.13 31.13 31.13 0 +0.26(+0.84%)
Jan 11, 2018 30.64 31.29 30.63 30.87 935,970 +0.28(+0.93%)
Jan 10, 2018 30.54 30.58 817,631 -0.11(-0.36%)
Jan 09, 2018 30.05 30.72 30.05 30.70 1,284,322 +0.66(+2.21%)
Jan 08, 2018 29.66 30.05 29.44 30.03 546,659 +0.38(+1.28%)
Jan 05, 2018 29.39 29.73 29.24 29.66 419,205 +0.15(+0.50%)
Jan 04, 2018 29.65 29.73 29.40 29.51 640,112 +0.03(+0.12%)
Jan 03, 2018 29.86 30.11 28.96 29.47 1,580,294 +0.58(+1.99%)
Jan 02, 2018 28.94 29.15 28.57 28.90 811,078 +0.11(+0.39%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.15(+0.54%)
Dec 28, 2017 28.86 28.86 28.39 28.63 478,113 -0.11(-0.39%)
Dec 27, 2017 29.02 29.02 28.38 28.74 500,456 -0.19(-0.65%)
Dec 26, 2017 29.23 29.27 28.69 28.93 340,502 -0.32(-1.09%)
Dec 22, 2017 29.10 29.25 28.83 29.25 547,647 +0.30(+1.04%)
Dec 21, 2017 28.27 29.10 28.07 28.95 1,579,677 +0.90(+3.22%)
Dec 20, 2017 28.06 28.24 27.68 28.05 1,116,428 +0.09(+0.34%)
Dec 19, 2017 28.31 28.34 27.75 27.95 511,529 -0.11(-0.40%)
Dec 18, 2017 28.08 28.21 27.91 28.06 608,659 +0.28(+0.99%)
Dec 15, 2017 27.81 28.20 27.54 27.79 1,455,735 +0.19(+0.69%)
Dec 14, 2017 27.71 28.04 27.60 27.60 748,489 -0.07(-0.25%)
Dec 13, 2017 28.06 28.16 27.29 27.67 1,350,856 -0.39(-1.38%)
Dec 12, 2017 28.16 28.30 27.87 28.06 986,775 +0.21(+0.74%)
Dec 11, 2017 27.43 28.21 27.42 27.85 1,097,076 +0.41(+1.50%)
Dec 08, 2017 26.70 27.90 26.39 27.44 2,071,874 +1.01(+3.84%)
Dec 07, 2017 25.96 26.63 25.91 26.42 1,064,321 +0.37(+1.42%)
Dec 06, 2017 26.50 26.69 26.05 26.05 859,491 -0.56(-2.10%)
Dec 05, 2017 26.71 27.00 26.59 26.61 531,141 -0.09(-0.35%)
Dec 04, 2017 27.04 27.04 26.69 26.71 1,967,601 +0.09(+0.32%)
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.