Apollo Asset Management Inc (NY: APO )

117.55 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.64 20.92 20.49 20.81 643,674 +0.27(+1.30%)
Jul 28, 2017 20.74 20.79 20.44 20.54 1,035,945 -0.24(-1.14%)
Jul 27, 2017 20.93 21.37 20.64 20.78 1,554,434 -0.09(-0.43%)
Jul 26, 2017 20.88 21.10 20.67 20.86 1,074,337 +0.05(+0.25%)
Jul 25, 2017 20.89 20.92 20.63 20.81 656,352 +0.08(+0.39%)
Jul 24, 2017 20.76 20.86 20.43 20.73 1,087,826 +0.05(+0.25%)
Jul 21, 2017 20.64 20.86 20.59 20.68 1,055,837 +0.04(+0.22%)
Jul 20, 2017 20.54 20.77 20.42 20.64 1,367,097 +0.13(+0.61%)
Jul 19, 2017 20.03 20.55 19.89 20.51 1,101,581 +0.59(+2.97%)
Jul 18, 2017 20.14 20.22 19.74 19.92 997,751 -0.26(-1.28%)
Jul 17, 2017 20.18 20.23 20.00 20.18 1,057,367 -0.01(-0.04%)
Jul 14, 2017 20.13 20.22 19.98 20.18 645,252 +0.05(+0.26%)
Jul 13, 2017 20.02 20.15 19.89 20.13 405,171 +0.13(+0.67%)
Jul 12, 2017 20.16 20.18 19.95 20.00 488,461 -0.06(-0.30%)
Jul 11, 2017 19.98 20.18 19.90 20.06 1,052,890 +0.13(+0.67%)
Jul 10, 2017 19.41 20.19 19.38 19.92 1,133,581 +0.42(+2.16%)
Jul 07, 2017 19.92 19.92 19.46 19.50 1,053,699 -0.27(-1.35%)
Jul 06, 2017 19.41 20.13 19.27 19.77 1,371,732 +0.25(+1.29%)
Jul 05, 2017 19.51 19.62 19.19 19.52 1,463,051 -0.04(-0.23%)
Jul 03, 2017 19.75 19.81 19.50 19.56 388,321 -0.02(-0.11%)
Jun 30, 2017 19.58 19.90 19.53 19.58 643,567 +0.05(+0.27%)
Jun 29, 2017 19.67 19.68 19.12 19.53 1,057,767 -0.10(-0.53%)
Jun 28, 2017 19.26 19.71 19.15 19.64 1,328,533 +0.46(+2.39%)
Jun 27, 2017 19.38 19.58 18.96 19.18 2,509,380 -0.24(-1.26%)
Jun 26, 2017 20.22 20.35 19.00 19.42 4,303,987 -0.79(-3.92%)
Jun 23, 2017 20.36 20.44 20.09 20.21 897,150 -0.14(-0.69%)
Jun 22, 2017 20.37 20.47 20.10 20.35 1,431,765 -0.02(-0.11%)
Jun 21, 2017 20.47 20.50 19.92 20.38 1,436,533 +0.01(+0.04%)
Jun 20, 2017 20.92 21.04 20.28 20.37 1,342,077 -0.67(-3.20%)
Jun 19, 2017 20.55 21.04 20.45 21.04 1,804,116 +0.67(+3.31%)
Jun 16, 2017 20.46 20.53 20.36 20.37 776,066 +0.01(+0.04%)
Jun 15, 2017 20.21 20.42 20.21 20.36 861,684 +0.00(+0.00%)
Jun 14, 2017 20.72 20.75 20.36 20.36 1,428,275 -0.26(-1.26%)
Jun 13, 2017 20.36 20.64 20.27 20.62 1,734,974 +0.35(+1.72%)
Jun 12, 2017 20.46 20.53 20.11 20.27 1,709,264 -0.04(-0.18%)
Jun 09, 2017 20.74 20.77 20.24 20.31 1,874,018 -0.39(-1.90%)
Jun 08, 2017 20.29 20.77 20.24 20.70 2,019,860 +0.55(+2.72%)
Jun 07, 2017 20.04 20.18 19.84 20.15 1,862,766 +0.21(+1.04%)
Jun 06, 2017 19.79 20.07 19.62 19.95 1,316,176 +0.01(+0.04%)
Jun 05, 2017 20.31 20.35 19.73 19.94 2,247,037 -0.40(-1.97%)
Jun 02, 2017 20.31 20.35 19.97 20.34 1,570,228 +0.05(+0.26%)
Jun 01, 2017 20.07 20.30 19.88 20.29 1,310,767 +0.27(+1.37%)
May 31, 2017 20.42 20.42 19.91 20.01 1,467,836 -0.31(-1.53%)
May 30, 2017 20.27 20.48 20.27 20.32 1,199,300 -0.08(-0.40%)
May 26, 2017 20.52 20.55 20.32 20.41 902,518 -0.07(-0.33%)
May 25, 2017 20.41 20.55 20.35 20.47 1,009,623 +0.10(+0.51%)
May 24, 2017 20.56 20.56 20.30 20.37 1,845,122 -0.06(-0.29%)
May 23, 2017 19.98 20.46 19.88 20.43 1,559,193 +0.47(+2.34%)
May 22, 2017 19.60 19.98 19.49 19.96 2,675,956 +0.64(+3.30%)
May 19, 2017 19.54 19.54 19.12 19.32 2,657,281 -0.09(-0.46%)
May 18, 2017 19.49 19.58 19.29 19.41 1,195,856 -0.17(-0.87%)
May 17, 2017 19.59 19.89 19.38 19.58 3,235,894 -0.29(-1.45%)
May 16, 2017 19.74 19.88 19.58 19.87 1,542,734 +0.16(+0.81%)
May 15, 2017 19.71 19.95 19.67 19.71 1,452,147 +0.09(+0.48%)
May 12, 2017 19.68 19.71 19.34 19.62 1,606,423 -0.06(-0.30%)
May 11, 2017 19.65 19.71 19.54 19.68 1,174,493 +0.03(+0.15%)
May 10, 2017 19.76 19.76 19.62 19.65 1,402,251 -0.11(-0.55%)
May 09, 2017 19.47 19.94 19.39 19.76 3,710,030 +0.39(+1.99%)
May 08, 2017 19.31 19.38 19.17 19.37 2,066,063 +0.14(+0.72%)
May 05, 2017 19.05 19.32 18.96 19.23 1,217,567 +0.21(+1.11%)
May 04, 2017 19.25 19.25 18.85 19.02 2,170,601 -0.19(-0.98%)
May 03, 2017 19.39 19.46 19.18 19.21 1,671,941 -0.20(-1.05%)
May 02, 2017 19.46 19.60 19.35 19.41 2,534,696 -0.11(-0.56%)
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.