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 29, 2016 11.66 11.80 11.61 11.77 1,283,543 +0.10(+0.82%)
Jul 28, 2016 11.63 11.74 11.49 11.67 948,849 +0.01(+0.12%)
Jul 27, 2016 11.46 11.66 11.42 11.66 1,123,709 +0.20(+1.74%)
Jul 26, 2016 11.29 11.46 11.21 11.46 528,515 +0.14(+1.27%)
Jul 25, 2016 11.37 11.50 11.30 11.31 901,728 -0.04(-0.36%)
Jul 22, 2016 11.20 11.42 11.20 11.35 388,253 +0.06(+0.55%)
Jul 21, 2016 11.08 11.30 11.05 11.29 852,781 +0.14(+1.29%)
Jul 20, 2016 10.98 11.24 10.86 11.15 611,358 +0.18(+1.63%)
Jul 19, 2016 10.98 11.00 10.85 10.97 727,012 -0.02(-0.19%)
Jul 18, 2016 10.89 11.08 10.84 10.99 710,857 +0.08(+0.69%)
Jul 15, 2016 10.80 10.91 10.73 10.91 845,233 +0.11(+1.02%)
Jul 14, 2016 10.96 10.96 10.76 10.81 573,337 +0.03(+0.26%)
Jul 13, 2016 10.67 10.91 10.61 10.78 1,105,223 +0.08(+0.77%)
Jul 12, 2016 10.56 10.78 10.56 10.70 778,929 +0.11(+1.04%)
Jul 11, 2016 10.60 10.75 10.51 10.59 869,120 -0.01(-0.13%)
Jul 08, 2016 10.41 10.61 10.28 10.60 595,515 +0.32(+3.07%)
Jul 07, 2016 10.15 10.34 10.09 10.28 610,284 +0.17(+1.70%)
Jul 06, 2016 9.906 10.17 9.776 10.11 824,599 +0.11(+1.10%)
Jul 05, 2016 10.22 10.22 9.927 10.00 963,405 -0.29(-2.86%)
Jul 01, 2016 10.29 10.30 10.30 10.30 368,056 -0.10(-0.92%)
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%)
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.