Skip to main content

Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.58 25.80 25.40 25.56 1,736,008 +0.08(+0.31%)
Feb 27, 2018 26.57 26.62 25.44 25.48 2,933,702 -1.13(-4.25%)
Feb 26, 2018 26.77 26.95 26.56 26.61 1,165,126 -0.08(-0.29%)
Feb 23, 2018 26.62 26.74 26.41 26.69 704,186 +0.27(+1.03%)
Feb 22, 2018 26.74 26.42 1,126,349 +0.05(+0.18%)
Feb 21, 2018 26.18 26.71 26.18 26.37 1,184,359 +0.19(+0.71%)
Feb 20, 2018 26.07 25.58 26.18 3,375,160 +0.19(+0.75%)
Feb 16, 2018 25.99 25.99 25.99 0 -0.39(-1.48%)
Feb 15, 2018 26.44 26.50 25.92 26.38 2,402,995 +0.18(+0.70%)
Feb 14, 2018 25.58 26.22 25.49 26.19 1,152,209 +0.54(+2.11%)
Feb 13, 2018 25.72 25.65 1,078,067 +0.42(+1.67%)
Feb 12, 2018 24.95 25.31 24.57 25.23 1,436,863 +0.53(+2.13%)
Feb 09, 2018 24.70 25.12 23.58 24.70 3,603,442 +0.23(+0.94%)
Feb 08, 2018 25.95 26.00 24.47 24.48 1,981,005 -1.31(-5.10%)
Feb 07, 2018 25.71 26.18 25.60 25.79 1,287,796 +0.12(+0.48%)
Feb 06, 2018 25.28 25.82 24.57 25.67 4,224,371 -0.60(-2.27%)
Feb 05, 2018 26.84 26.88 25.68 26.26 3,236,781 -1.17(-4.26%)
Feb 02, 2018 27.99 28.10 27.03 27.43 1,653,066 -0.67(-2.39%)
Feb 01, 2018 27.89 28.47 27.53 28.11 2,691,807 +0.79(+2.88%)
Jan 31, 2018 27.40 27.50 27.22 27.32 1,501,215 +0.19(+0.70%)
Jan 30, 2018 27.04 27.39 26.88 27.13 681,104 -0.08(-0.28%)
Jan 29, 2018 27.68 27.83 26.92 27.20 1,401,423 -0.63(-2.25%)
Jan 26, 2018 27.94 28.01 27.75 27.83 1,038,813 +0.02(+0.06%)
Jan 25, 2018 27.20 27.92 27.20 27.81 1,595,777 +0.66(+2.42%)
Jan 24, 2018 27.17 27.31 26.62 27.16 690,505 +0.11(+0.42%)
Jan 23, 2018 25.77 27.27 25.48 27.04 822,393 +0.56(+2.11%)
Jan 22, 2018 26.37 26.65 26.10 26.48 1,347,931 -0.06(-0.23%)
Jan 19, 2018 26.64 26.69 25.87 26.55 3,497,774 -0.25(-0.94%)
Jan 18, 2018 27.06 27.13 26.57 26.80 650,068 -0.27(-0.99%)
Jan 17, 2018 26.80 27.28 26.59 27.07 655,398 +0.26(+0.97%)
Jan 16, 2018 27.90 27.97 26.42 26.81 1,099,321 -0.85(-3.07%)
Jan 12, 2018 27.65 27.65 27.65 0 +0.23(+0.84%)
Jan 11, 2018 27.23 27.80 27.21 27.42 1,053,474 +0.25(+0.93%)
Jan 10, 2018 27.13 27.17 920,280 -0.10(-0.36%)
Jan 09, 2018 26.70 27.30 26.70 27.27 1,445,560 +0.59(+2.20%)
Jan 08, 2018 26.35 26.70 26.16 26.68 615,289 +0.34(+1.28%)
Jan 05, 2018 26.11 26.42 25.98 26.35 471,834 +0.13(+0.50%)
Jan 04, 2018 26.34 26.42 26.12 26.22 720,474 +0.03(+0.12%)
Jan 03, 2018 26.53 26.75 25.73 26.19 1,778,690 +0.51(+1.99%)
Jan 02, 2018 25.71 25.90 25.38 25.68 912,904 +0.10(+0.39%)
Dec 29, 2017 25.58 25.58 25.58 0 +0.14(+0.54%)
Dec 28, 2017 25.64 25.64 25.22 25.44 538,137 -0.10(-0.39%)
Dec 27, 2017 25.78 25.78 25.22 25.54 563,285 -0.17(-0.65%)
Dec 26, 2017 25.97 26.00 25.49 25.71 383,250 -0.28(-1.09%)
Dec 22, 2017 25.85 25.99 25.61 25.99 616,401 +0.27(+1.04%)
Dec 21, 2017 25.12 25.85 24.94 25.72 1,777,995 +0.80(+3.22%)
Dec 20, 2017 24.93 25.09 24.59 24.92 1,256,589 +0.08(+0.34%)
Dec 19, 2017 25.16 25.18 24.66 24.83 575,748 -0.10(-0.40%)
Dec 18, 2017 24.95 25.06 24.80 24.93 685,072 +0.24(+0.99%)
Dec 15, 2017 24.71 25.06 24.47 24.69 1,638,493 +0.17(+0.69%)
Dec 14, 2017 24.62 24.91 24.52 24.52 842,457 -0.06(-0.25%)
Dec 13, 2017 24.93 25.02 24.25 24.58 1,520,447 -0.34(-1.38%)
Dec 12, 2017 25.02 25.14 24.77 24.93 1,110,658 +0.18(+0.74%)
Dec 11, 2017 24.37 25.06 24.36 24.74 1,234,807 +0.37(+1.50%)
Dec 08, 2017 23.72 24.79 23.45 24.38 2,331,984 +0.90(+3.84%)
Dec 07, 2017 23.06 23.66 23.02 23.47 1,197,939 +0.33(+1.42%)
Dec 06, 2017 23.54 23.71 23.15 23.15 967,394 -0.50(-2.10%)
Dec 05, 2017 23.73 23.99 23.63 23.64 597,822 -0.08(-0.35%)
Dec 04, 2017 24.02 24.02 23.71 23.73 2,214,620 +0.08(+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.