Apollo Asset Management Inc (NY: APO )

121.13 +3.58 (+3.05%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.43 10.43 10.29 10.39 795,912 +0.00(+0.00%)
Jun 29, 2016 10.37 10.47 10.21 10.39 999,903 +0.08(+0.73%)
Jun 28, 2016 10.09 10.33 10.09 10.32 1,268,568 +0.38(+3.87%)
Jun 27, 2016 10.12 10.12 9.779 9.934 1,522,766 -0.36(-3.53%)
Jun 24, 2016 10.27 10.42 10.17 10.30 3,219,130 -0.47(-4.33%)
Jun 23, 2016 10.61 10.84 10.56 10.76 1,383,832 +0.27(+2.62%)
Jun 22, 2016 10.57 10.67 10.43 10.49 815,952 -0.05(-0.46%)
Jun 21, 2016 10.53 10.61 10.43 10.54 939,841 -0.02(-0.20%)
Jun 20, 2016 10.65 10.89 10.54 10.56 1,604,762 +0.01(+0.07%)
Jun 17, 2016 10.56 10.75 10.54 10.55 836,263 -0.10(-0.97%)
Jun 16, 2016 10.46 10.68 10.40 10.65 928,212 +0.06(+0.58%)
Jun 15, 2016 11.16 11.16 10.59 10.59 1,182,337 -0.03(-0.32%)
Jun 14, 2016 10.78 10.87 10.39 10.63 1,362,440 -0.22(-2.02%)
Jun 13, 2016 10.94 11.18 10.81 10.85 1,399,505 -0.20(-1.80%)
Jun 10, 2016 10.97 11.07 10.87 11.05 1,128,184 -0.10(-0.86%)
Jun 09, 2016 11.10 11.20 10.98 11.14 815,273 -0.08(-0.67%)
Jun 08, 2016 11.17 11.26 11.09 11.22 756,674 +0.05(+0.43%)
Jun 07, 2016 11.24 11.29 11.17 11.17 1,025,829 -0.08(-0.67%)
Jun 06, 2016 11.14 11.40 11.08 11.24 1,274,396 +0.10(+0.92%)
Jun 03, 2016 11.18 11.27 11.13 11.14 888,138 -0.27(-2.40%)
Jun 02, 2016 11.29 11.47 11.26 11.42 904,816 +0.08(+0.66%)
Jun 01, 2016 11.24 11.44 11.06 11.34 1,576,956 +0.08(+0.67%)
May 31, 2016 11.44 11.45 11.26 11.26 1,208,424 -0.10(-0.91%)
May 27, 2016 11.30 11.37 11.37 11.37 543,703 +0.12(+1.10%)
May 26, 2016 11.38 11.48 11.22 11.24 1,026,520 -0.17(-1.50%)
May 25, 2016 11.19 11.53 11.13 11.42 1,018,791 +0.23(+2.09%)
May 24, 2016 11.19 11.33 11.12 11.18 1,448,466 +0.08(+0.74%)
May 23, 2016 10.99 11.12 10.96 11.10 2,879,000 +0.12(+1.13%)
May 20, 2016 10.87 11.19 10.83 10.98 2,458,971 +0.01(+0.12%)
May 19, 2016 11.33 11.33 10.81 10.96 1,669,015 -0.45(-3.91%)
May 18, 2016 11.09 11.48 11.09 11.41 1,372,751 +0.28(+2.53%)
May 17, 2016 11.02 11.22 10.96 11.13 1,545,426 +0.05(+0.43%)
May 16, 2016 11.26 11.32 11.03 11.08 1,429,155 -0.16(-1.38%)
May 13, 2016 11.50 11.67 11.19 11.24 702,251 -0.32(-2.75%)
May 12, 2016 11.43 11.58 11.22 11.55 1,134,410 +0.14(+1.18%)
May 11, 2016 11.60 11.61 11.33 11.42 1,207,680 -0.21(-1.80%)
May 10, 2016 11.62 11.67 11.52 11.63 766,174 +0.10(+0.88%)
May 09, 2016 11.47 11.54 11.28 11.53 730,936 -0.01(-0.06%)
May 06, 2016 11.16 11.59 11.16 11.53 1,124,983 +0.29(+2.58%)
May 05, 2016 11.14 11.36 10.81 11.24 922,525 -0.08(-0.72%)
May 04, 2016 11.36 11.55 11.22 11.32 996,538 -0.16(-1.35%)
May 03, 2016 11.59 11.59 11.24 11.48 661,839 -0.22(-1.91%)
May 02, 2016 11.45 11.84 11.45 11.70 788,548 +0.28(+2.42%)
Apr 29, 2016 11.72 11.75 11.27 11.42 1,267,241 -0.34(-2.87%)
Apr 28, 2016 11.86 11.92 11.73 11.76 902,222 -0.21(-1.75%)
Apr 27, 2016 11.70 12.01 11.62 11.97 1,748,032 +0.29(+2.49%)
Apr 26, 2016 11.62 11.76 11.59 11.68 475,021 +0.12(+1.05%)
Apr 25, 2016 11.64 11.71 11.47 11.56 587,811 -0.14(-1.21%)
Apr 22, 2016 11.70 11.81 11.62 11.70 486,875 -0.01(-0.06%)
Apr 21, 2016 11.73 11.85 11.60 11.71 702,028 -0.01(-0.12%)
Apr 20, 2016 11.80 11.88 11.72 11.72 874,726 -0.07(-0.57%)
Apr 19, 2016 11.70 11.88 11.68 11.79 654,177 +0.07(+0.63%)
Apr 18, 2016 11.41 11.72 11.41 11.72 1,248,087 +0.28(+2.48%)
Apr 15, 2016 11.40 11.55 11.40 11.43 564,748 -0.03(-0.24%)
Apr 14, 2016 11.36 11.51 11.30 11.46 1,005,485 +0.11(+0.95%)
Apr 13, 2016 11.15 11.40 11.11 11.35 981,848 +0.28(+2.50%)
Apr 12, 2016 10.90 11.11 10.88 11.07 683,992 +0.20(+1.80%)
Apr 11, 2016 10.76 10.93 10.69 10.88 680,172 +0.18(+1.71%)
Apr 08, 2016 10.86 11.00 10.61 10.70 1,009,910 -0.11(-1.06%)
Apr 07, 2016 10.89 10.95 10.62 10.81 2,038,078 -0.21(-1.90%)
Apr 06, 2016 11.38 11.44 10.98 11.02 1,890,673 -0.36(-3.15%)
Apr 05, 2016 11.52 11.53 11.31 11.38 813,738 -0.26(-2.26%)
Apr 04, 2016 11.71 11.79 11.53 11.64 1,467,974 -0.08(-0.69%)
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.