Skip to main content

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 (%)
Oct 31, 2011 6.436 6.603 6.436 6.534 283,744 -0.01(-0.23%)
Oct 28, 2011 6.505 6.574 6.441 6.549 270,063 -0.00(-0.08%)
Oct 27, 2011 6.228 6.559 6.228 6.554 643,852 +0.57(+9.47%)
Oct 26, 2011 5.854 6.095 5.809 5.987 388,920 +0.22(+3.85%)
Oct 25, 2011 5.780 5.800 5.691 5.765 178,407 -0.04(-0.68%)
Oct 24, 2011 5.597 5.824 5.513 5.804 835,334 +0.25(+4.44%)
Oct 21, 2011 5.439 5.606 5.395 5.558 461,566 +0.18(+3.39%)
Oct 20, 2011 5.232 5.449 5.183 5.375 542,896 +0.18(+3.42%)
Oct 19, 2011 5.311 5.459 5.153 5.198 1,064,031 -0.09(-1.77%)
Oct 18, 2011 5.341 5.390 5.227 5.291 701,115 -0.02(-0.37%)
Oct 17, 2011 5.375 5.385 5.282 5.311 557,584 +0.00(+0.00%)
Oct 14, 2011 5.341 5.420 5.232 5.311 442,342 +0.02(+0.37%)
Oct 13, 2011 5.328 5.331 5.178 5.291 489,194 -0.05(-1.01%)
Oct 12, 2011 5.252 5.400 5.163 5.346 482,961 +0.16(+3.04%)
Oct 11, 2011 5.109 5.296 5.104 5.188 451,504 +0.03(+0.67%)
Oct 10, 2011 5.153 5.316 5.060 5.153 243,833 +0.10(+1.95%)
Oct 07, 2011 5.129 5.129 5.035 5.055 159,704 -0.04(-0.87%)
Oct 06, 2011 5.005 5.134 4.912 5.099 878,922 +0.02(+0.39%)
Oct 05, 2011 4.857 5.173 4.764 5.079 1,891,273 +0.20(+4.04%)
Oct 04, 2011 4.685 4.941 4.364 4.882 941,702 +0.14(+3.02%)
Oct 03, 2011 5.065 5.183 4.685 4.739 1,093,245 -0.31(-6.15%)
Sep 30, 2011 5.055 5.163 4.986 5.050 343,577 -0.00(-0.10%)
Sep 29, 2011 4.971 5.060 4.882 5.055 389,705 +0.14(+2.81%)
Sep 28, 2011 5.020 5.040 4.862 4.917 403,849 -0.09(-1.77%)
Sep 27, 2011 5.010 5.326 4.966 5.005 835,687 +0.07(+1.50%)
Sep 26, 2011 5.242 5.341 4.892 4.931 645,241 -0.02(-0.50%)
Sep 23, 2011 5.109 5.109 4.848 4.956 760,089 -0.15(-2.90%)
Sep 22, 2011 5.425 5.508 5.074 5.104 780,239 -0.37(-6.84%)
Sep 21, 2011 5.716 5.814 5.454 5.479 191,849 -0.25(-4.31%)
Sep 20, 2011 5.873 5.913 5.681 5.725 224,726 -0.12(-2.11%)
Sep 19, 2011 5.785 5.868 5.671 5.849 154,702 -0.07(-1.17%)
Sep 16, 2011 5.868 5.918 5.819 5.918 333,778 +0.08(+1.35%)
Sep 15, 2011 5.864 5.883 5.780 5.839 421,450 +0.00(+0.08%)
Sep 14, 2011 5.637 5.913 5.577 5.834 1,523,097 +0.25(+4.41%)
Sep 13, 2011 5.533 5.686 5.425 5.587 1,303,270 +0.24(+4.42%)
Sep 12, 2011 5.602 5.602 5.267 5.351 601,619 -0.32(-5.65%)
Sep 09, 2011 5.489 5.794 5.469 5.671 585,618 +0.14(+2.50%)
Sep 08, 2011 5.849 5.849 5.504 5.533 240,453 -0.35(-5.87%)
Sep 07, 2011 6.100 6.219 5.755 5.878 490,322 -0.13(-2.21%)
Sep 06, 2011 5.928 6.046 5.923 6.011 224,265 +0.03(+0.58%)
Sep 02, 2011 6.243 6.273 5.928 5.977 358,195 -0.39(-6.12%)
Sep 01, 2011 6.411 6.411 6.317 6.367 760,162 -0.03(-0.46%)
Aug 31, 2011 6.396 6.534 6.354 6.396 822,630 +0.08(+1.33%)
Aug 30, 2011 6.194 6.362 6.154 6.312 620,080 +0.09(+1.51%)
Aug 29, 2011 6.258 6.376 6.105 6.219 919,058 +0.05(+0.80%)
Aug 26, 2011 6.411 6.411 6.026 6.169 761,571 -0.24(-3.77%)
Aug 25, 2011 6.584 6.588 6.337 6.411 237,793 -0.09(-1.37%)
Aug 24, 2011 6.608 6.608 6.441 6.500 930,683 -0.08(-1.27%)
Aug 23, 2011 6.593 6.628 6.426 6.584 805,648 +0.06(+0.98%)
Aug 22, 2011 6.879 6.904 6.312 6.519 388,500 -0.31(-4.55%)
Aug 19, 2011 6.815 6.944 6.731 6.830 605,764 -0.06(-0.93%)
Aug 18, 2011 6.717 6.948 6.608 6.894 336,570 -0.23(-3.19%)
Aug 17, 2011 6.914 7.234 6.914 7.121 313,821 +0.13(+1.91%)
Aug 16, 2011 6.574 7.008 6.569 6.988 849,896 +0.41(+6.30%)
Aug 15, 2011 6.490 6.805 6.480 6.574 592,804 +0.02(+0.38%)
Aug 12, 2011 6.889 6.889 6.460 6.549 1,369,155 -0.16(-2.42%)
Aug 11, 2011 6.564 6.727 6.411 6.712 797,212 +0.00(+0.00%)
Aug 10, 2011 6.904 7.003 6.421 6.712 806,262 -0.26(-3.75%)
Aug 09, 2011 6.682 7.516 6.288 6.973 1,698,063 +0.44(+6.80%)
Aug 08, 2011 6.682 6.973 6.317 6.529 1,657,738 -0.40(-5.77%)
Aug 05, 2011 7.402 7.585 6.386 6.929 661,488 -0.43(-5.89%)
Aug 04, 2011 8.201 8.369 7.299 7.363 704,325 -0.89(-10.76%)
Aug 03, 2011 8.260 8.571 8.004 8.250 708,920 -0.04(-0.54%)
Aug 02, 2011 8.694 8.694 8.073 8.295 459,280 -0.34(-3.89%)
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.