Skip to main content

Apollo Asset Management Inc (NY: APO )

121.62 +4.07 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.437 6.605 6.437 6.536 283,685 -0.01(-0.23%)
Oct 28, 2011 6.506 6.575 6.442 6.550 270,006 -0.00(-0.08%)
Oct 27, 2011 6.230 6.560 6.230 6.555 643,717 +0.57(+9.47%)
Oct 26, 2011 5.855 6.097 5.810 5.988 388,838 +0.22(+3.85%)
Oct 25, 2011 5.781 5.801 5.692 5.766 178,369 -0.04(-0.68%)
Oct 24, 2011 5.598 5.825 5.515 5.806 835,159 +0.25(+4.44%)
Oct 21, 2011 5.441 5.607 5.396 5.559 461,469 +0.18(+3.39%)
Oct 20, 2011 5.233 5.450 5.184 5.376 542,782 +0.18(+3.42%)
Oct 19, 2011 5.312 5.460 5.154 5.199 1,063,808 -0.09(-1.77%)
Oct 18, 2011 5.342 5.391 5.228 5.293 700,968 -0.02(-0.37%)
Oct 17, 2011 5.376 5.386 5.283 5.312 557,467 +0.00(+0.00%)
Oct 14, 2011 5.342 5.421 5.233 5.312 442,249 +0.02(+0.37%)
Oct 13, 2011 5.330 5.332 5.179 5.293 489,092 -0.05(-1.01%)
Oct 12, 2011 5.253 5.401 5.164 5.347 482,860 +0.16(+3.04%)
Oct 11, 2011 5.110 5.298 5.105 5.189 451,409 +0.03(+0.67%)
Oct 10, 2011 5.154 5.317 5.061 5.154 243,782 +0.10(+1.95%)
Oct 07, 2011 5.130 5.130 5.036 5.056 159,671 -0.04(-0.87%)
Oct 06, 2011 5.006 5.135 4.913 5.100 878,737 +0.02(+0.39%)
Oct 05, 2011 4.859 5.174 4.765 5.080 1,890,876 +0.20(+4.04%)
Oct 04, 2011 4.686 4.942 4.365 4.883 941,505 +0.14(+3.02%)
Oct 03, 2011 5.066 5.184 4.686 4.740 1,093,016 -0.31(-6.15%)
Sep 30, 2011 5.056 5.164 4.987 5.051 343,504 -0.00(-0.10%)
Sep 29, 2011 4.972 5.061 4.883 5.056 389,623 +0.14(+2.81%)
Sep 28, 2011 5.021 5.041 4.863 4.918 403,764 -0.09(-1.77%)
Sep 27, 2011 5.011 5.327 4.967 5.006 835,512 +0.07(+1.50%)
Sep 26, 2011 5.243 5.342 4.893 4.933 645,106 -0.02(-0.50%)
Sep 23, 2011 5.110 5.110 4.849 4.957 759,930 -0.15(-2.90%)
Sep 22, 2011 5.426 5.510 5.076 5.105 780,076 -0.37(-6.84%)
Sep 21, 2011 5.717 5.815 5.455 5.480 191,809 -0.25(-4.31%)
Sep 20, 2011 5.875 5.914 5.682 5.727 224,678 -0.12(-2.11%)
Sep 19, 2011 5.786 5.870 5.672 5.850 154,669 -0.07(-1.17%)
Sep 16, 2011 5.870 5.919 5.820 5.919 333,708 +0.08(+1.35%)
Sep 15, 2011 5.865 5.884 5.781 5.840 421,361 +0.00(+0.08%)
Sep 14, 2011 5.638 5.914 5.579 5.835 1,522,777 +0.25(+4.41%)
Sep 13, 2011 5.534 5.687 5.426 5.589 1,302,996 +0.24(+4.42%)
Sep 12, 2011 5.603 5.603 5.268 5.352 601,493 -0.32(-5.65%)
Sep 09, 2011 5.490 5.796 5.470 5.672 585,495 +0.14(+2.50%)
Sep 08, 2011 5.850 5.850 5.505 5.534 240,403 -0.35(-5.87%)
Sep 07, 2011 6.102 6.220 5.756 5.880 490,219 -0.13(-2.21%)
Sep 06, 2011 5.929 6.047 5.924 6.013 224,218 +0.03(+0.58%)
Sep 02, 2011 6.245 6.274 5.929 5.978 358,120 -0.39(-6.12%)
Sep 01, 2011 6.412 6.412 6.319 6.368 760,003 -0.03(-0.46%)
Aug 31, 2011 6.397 6.536 6.356 6.397 822,458 +0.08(+1.33%)
Aug 30, 2011 6.195 6.363 6.156 6.314 619,950 +0.09(+1.51%)
Aug 29, 2011 6.259 6.378 6.106 6.220 918,865 +0.05(+0.80%)
Aug 26, 2011 6.412 6.412 6.028 6.171 761,412 -0.24(-3.77%)
Aug 25, 2011 6.585 6.590 6.338 6.412 237,743 -0.09(-1.37%)
Aug 24, 2011 6.610 6.610 6.442 6.501 930,488 -0.08(-1.27%)
Aug 23, 2011 6.595 6.629 6.427 6.585 805,479 +0.06(+0.98%)
Aug 22, 2011 6.881 6.906 6.314 6.521 388,419 -0.31(-4.55%)
Aug 19, 2011 6.817 6.945 6.733 6.832 605,637 -0.06(-0.93%)
Aug 18, 2011 6.718 6.950 6.610 6.896 336,500 -0.23(-3.19%)
Aug 17, 2011 6.915 7.236 6.915 7.123 313,755 +0.13(+1.91%)
Aug 16, 2011 6.575 7.009 6.570 6.989 849,718 +0.41(+6.30%)
Aug 15, 2011 6.491 6.807 6.481 6.575 592,680 +0.02(+0.38%)
Aug 12, 2011 6.891 6.891 6.462 6.550 1,368,868 -0.16(-2.42%)
Aug 11, 2011 6.565 6.728 6.412 6.713 797,045 +0.00(+0.00%)
Aug 10, 2011 6.906 7.004 6.422 6.713 806,093 -0.26(-3.75%)
Aug 09, 2011 6.684 7.517 6.289 6.975 1,697,707 +0.44(+6.80%)
Aug 08, 2011 6.684 6.975 6.319 6.531 1,657,390 -0.40(-5.77%)
Aug 05, 2011 7.404 7.586 6.388 6.930 661,349 -0.43(-5.89%)
Aug 04, 2011 8.203 8.370 7.300 7.364 704,177 -0.89(-10.76%)
Aug 03, 2011 8.262 8.573 8.005 8.252 708,771 -0.04(-0.54%)
Aug 02, 2011 8.696 8.696 8.075 8.296 459,184 -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.