Skip to main content

Apollo Asset Management Inc (NY: APO )

112.45 -1.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.40 12.96 12.34 12.80 190,858 +0.40(+3.19%)
Jan 30, 2012 12.88 12.96 12.15 12.40 202,206 -0.59(-4.57%)
Jan 27, 2012 12.54 13.05 12.43 13.00 257,106 +0.40(+3.14%)
Jan 26, 2012 12.56 12.80 12.51 12.60 353,092 +0.15(+1.24%)
Jan 25, 2012 12.83 12.99 12.44 12.45 169,225 -0.37(-2.89%)
Jan 24, 2012 12.93 12.93 12.49 12.82 1,762,034 -0.22(-1.65%)
Jan 23, 2012 12.89 13.18 12.08 13.03 174,013 +0.16(+1.27%)
Jan 20, 2012 12.84 13.10 12.74 12.87 2,618,518 +0.18(+1.42%)
Jan 19, 2012 12.46 12.76 12.28 12.69 121,298 +0.24(+1.94%)
Jan 18, 2012 12.24 12.46 12.07 12.45 237,936 +0.30(+2.48%)
Jan 17, 2012 11.61 12.36 11.61 12.15 639,730 +0.40(+3.44%)
Jan 13, 2012 11.69 11.91 11.61 11.74 98,168 -0.04(-0.36%)
Jan 12, 2012 11.66 11.91 11.60 11.79 98,791 +0.10(+0.88%)
Jan 11, 2012 11.87 11.99 11.60 11.68 66,621 -0.24(-2.02%)
Jan 10, 2012 11.76 11.96 11.76 11.92 81,179 +0.29(+2.51%)
Jan 09, 2012 12.03 12.03 11.62 11.63 93,091 -0.35(-2.94%)
Jan 06, 2012 11.43 12.03 11.42 11.98 249,342 +0.46(+3.96%)
Jan 05, 2012 11.19 11.71 11.13 11.53 288,689 +0.25(+2.21%)
Jan 04, 2012 11.15 11.36 11.01 11.28 112,973 +0.60(+5.64%)
Dec 30, 2011 10.55 10.68 10.53 10.68 167,485 +0.10(+0.98%)
Dec 29, 2011 10.73 10.79 10.54 10.57 203,034 -0.16(-1.52%)
Dec 28, 2011 10.55 10.76 10.53 10.74 159,668 +0.15(+1.46%)
Dec 27, 2011 10.54 10.63 10.38 10.58 154,415 +0.00(+0.00%)
Dec 23, 2011 10.57 10.60 10.38 10.58 79,469 +0.05(+0.49%)
Dec 21, 2011 10.40 10.54 10.28 10.53 65,086 +0.11(+1.07%)
Dec 20, 2011 10.31 10.49 10.14 10.42 294,145 +0.23(+2.29%)
Dec 19, 2011 10.28 10.49 9.600 10.19 641,512 +0.07(+0.68%)
Dec 16, 2011 10.87 10.97 9.979 10.12 411,477 -0.70(-6.44%)
Dec 15, 2011 10.99 11.09 10.51 10.81 168,881 -0.11(-1.02%)
Dec 14, 2011 11.30 11.30 10.62 10.93 91,566 -0.47(-4.15%)
Dec 13, 2011 11.23 11.53 11.23 11.40 246,130 +0.05(+0.45%)
Dec 12, 2011 11.52 11.54 11.21 11.35 226,565 -0.32(-2.73%)
Dec 09, 2011 11.40 11.82 11.30 11.66 354,693 +0.34(+2.96%)
Dec 08, 2011 11.55 11.68 11.07 11.33 441,896 -0.36(-3.09%)
Dec 07, 2011 12.03 12.03 11.52 11.69 329,986 -0.33(-2.72%)
Dec 06, 2011 11.87 12.08 11.76 12.02 105,535 +0.13(+1.09%)
Dec 05, 2011 11.37 12.22 11.37 11.89 442,874 +0.71(+6.31%)
Dec 02, 2011 10.99 11.32 10.99 11.18 122,514 +0.30(+2.77%)
Dec 01, 2011 10.77 10.90 10.68 10.88 222,842 +0.11(+1.04%)
Nov 30, 2011 10.52 10.92 10.42 10.77 199,495 +0.38(+3.64%)
Nov 29, 2011 10.11 10.63 10.10 10.39 158,025 +0.41(+4.14%)
Nov 28, 2011 9.901 10.21 9.850 9.979 267,332 +0.41(+4.32%)
Nov 25, 2011 9.686 9.729 9.549 9.566 36,972 -0.18(-1.85%)
Nov 23, 2011 9.901 9.944 9.609 9.747 225,207 -0.22(-2.16%)
Nov 22, 2011 9.876 10.07 9.575 9.962 149,393 -0.12(-1.19%)
Nov 21, 2011 10.41 10.41 9.678 10.08 263,401 -0.50(-4.72%)
Nov 18, 2011 10.49 10.83 10.46 10.58 68,471 +0.17(+1.65%)
Nov 17, 2011 11.07 11.17 10.37 10.41 187,132 -0.75(-6.71%)
Nov 16, 2011 10.87 11.24 10.87 11.16 114,491 +0.20(+1.80%)
Nov 15, 2011 10.88 11.09 10.56 10.96 316,983 -0.20(-1.77%)
Nov 14, 2011 11.32 11.32 11.09 11.16 154,026 -0.15(-1.29%)
Nov 11, 2011 11.52 11.69 11.12 11.30 367,840 -0.07(-0.60%)
Nov 10, 2011 12.01 12.05 11.08 11.37 383,347 -0.51(-4.27%)
Nov 09, 2011 11.66 11.95 11.52 11.88 359,168 +0.00(+0.00%)
Nov 08, 2011 12.02 12.08 11.75 11.88 218,887 -0.09(-0.72%)
Nov 07, 2011 11.35 12.00 11.35 11.97 412,547 +0.59(+5.22%)
Nov 04, 2011 11.16 11.40 11.11 11.37 148,696 +0.15(+1.38%)
Nov 03, 2011 10.54 11.51 10.48 11.22 222,827 -0.04(-0.38%)
Nov 02, 2011 11.24 11.34 10.97 11.26 256,522 +0.23(+2.11%)
Nov 01, 2011 10.93 11.16 10.85 11.03 204,706 -0.37(-3.25%)
Oct 31, 2011 11.23 11.52 11.23 11.40 162,659 -0.03(-0.23%)
Oct 28, 2011 11.35 11.47 11.23 11.42 154,816 -0.01(-0.08%)
Oct 27, 2011 10.87 11.44 10.87 11.43 369,095 +0.99(+9.47%)
Oct 26, 2011 10.21 10.63 10.13 10.44 222,952 +0.39(+3.85%)
Oct 25, 2011 10.08 10.12 9.927 10.06 102,273 -0.07(-0.68%)
Oct 24, 2011 9.764 10.16 9.618 10.13 478,864 +0.43(+4.44%)
Oct 21, 2011 9.489 9.779 9.411 9.695 264,597 +0.32(+3.39%)
Oct 20, 2011 9.127 9.506 9.041 9.377 311,221 +0.31(+3.42%)
Oct 19, 2011 9.265 9.523 8.990 9.067 609,967 -0.16(-1.77%)
Oct 18, 2011 9.316 9.403 9.119 9.230 401,921 -0.03(-0.37%)
Oct 17, 2011 9.377 9.394 9.213 9.265 319,640 +0.00(+0.00%)
Oct 14, 2011 9.316 9.454 9.127 9.265 253,577 +0.03(+0.37%)
Oct 13, 2011 9.295 9.299 9.033 9.230 280,436 -0.09(-1.01%)
Oct 12, 2011 9.162 9.420 9.007 9.325 276,862 +0.28(+3.04%)
Oct 11, 2011 8.912 9.239 8.904 9.050 258,829 +0.06(+0.67%)
Oct 10, 2011 8.990 9.273 8.826 8.990 139,780 +0.17(+1.95%)
Oct 07, 2011 8.947 8.947 8.783 8.818 91,552 -0.08(-0.87%)
Oct 06, 2011 8.732 8.955 8.568 8.895 503,851 +0.03(+0.39%)
Oct 05, 2011 8.473 9.024 8.310 8.861 1,084,192 +0.34(+4.04%)
Oct 04, 2011 8.172 8.620 7.613 8.516 539,840 +0.25(+3.02%)
Oct 03, 2011 8.835 9.041 8.172 8.267 626,714 -0.54(-6.15%)
Sep 30, 2011 8.818 9.007 8.697 8.809 196,959 -0.01(-0.10%)
Sep 29, 2011 8.671 8.826 8.516 8.818 223,402 +0.24(+2.81%)
Sep 28, 2011 8.757 8.792 8.482 8.577 231,510 -0.15(-1.77%)
Sep 27, 2011 8.740 9.291 8.663 8.732 479,066 +0.13(+1.50%)
Sep 26, 2011 9.144 9.316 8.534 8.602 369,891 -0.04(-0.50%)
Sep 23, 2011 8.912 8.912 8.456 8.646 435,729 -0.26(-2.90%)
Sep 22, 2011 9.463 9.609 8.852 8.904 447,280 -0.65(-6.84%)
Sep 21, 2011 9.970 10.14 9.514 9.557 109,979 -0.43(-4.31%)
Sep 20, 2011 10.25 10.31 9.910 9.988 128,826 -0.22(-2.11%)
Sep 19, 2011 10.09 10.24 9.893 10.20 88,684 -0.12(-1.17%)
Sep 16, 2011 10.24 10.32 10.15 10.32 191,342 +0.14(+1.35%)
Sep 15, 2011 10.23 10.26 10.08 10.19 241,600 +0.01(+0.08%)
Sep 14, 2011 9.833 10.31 9.729 10.18 873,131 +0.43(+4.41%)
Sep 13, 2011 9.652 9.919 9.463 9.747 747,113 +0.41(+4.42%)
Sep 12, 2011 9.772 9.772 9.187 9.334 344,884 -0.56(-5.65%)
Sep 09, 2011 9.575 10.11 9.540 9.893 335,711 +0.24(+2.50%)
Sep 08, 2011 10.20 10.20 9.600 9.652 137,842 -0.60(-5.87%)
Sep 07, 2011 10.64 10.85 10.04 10.25 281,082 -0.23(-2.21%)
Sep 06, 2011 10.34 10.55 10.33 10.49 128,562 +0.06(+0.58%)
Sep 02, 2011 10.89 10.94 10.34 10.43 205,339 -0.68(-6.12%)
Sep 01, 2011 11.18 11.18 11.02 11.11 435,771 -0.05(-0.46%)
Aug 31, 2011 11.16 11.40 11.08 11.16 471,581 +0.15(+1.33%)
Aug 30, 2011 10.80 11.10 10.74 11.01 355,467 +0.16(+1.51%)
Aug 29, 2011 10.92 11.12 10.65 10.85 526,859 +0.09(+0.80%)
Aug 26, 2011 11.18 11.18 10.51 10.76 436,579 -0.42(-3.77%)
Aug 25, 2011 11.48 11.49 11.05 11.18 136,317 -0.15(-1.37%)
Aug 24, 2011 11.53 11.53 11.23 11.34 533,524 -0.15(-1.27%)
Aug 23, 2011 11.50 11.56 11.21 11.48 461,846 +0.11(+0.98%)
Aug 22, 2011 12.00 12.04 11.01 11.37 222,712 -0.54(-4.55%)
Aug 19, 2011 11.89 12.11 11.74 11.91 347,260 -0.11(-0.93%)
Aug 18, 2011 11.72 12.12 11.53 12.03 192,942 -0.40(-3.19%)
Aug 17, 2011 12.06 12.62 12.06 12.42 179,901 +0.23(+1.91%)
Aug 16, 2011 11.47 12.22 11.46 12.19 487,212 +0.72(+6.30%)
Aug 15, 2011 11.32 11.87 11.30 11.47 339,831 +0.04(+0.38%)
Aug 12, 2011 12.02 12.02 11.27 11.42 784,882 -0.28(-2.42%)
Aug 11, 2011 11.45 11.73 11.18 11.71 457,010 +0.00(+0.00%)
Aug 10, 2011 12.04 12.22 11.20 11.71 462,198 -0.46(-3.75%)
Aug 09, 2011 11.66 13.11 10.97 12.16 973,432 +0.77(+6.80%)
Aug 08, 2011 11.66 12.16 11.02 11.39 950,315 -0.70(-5.77%)
Aug 05, 2011 12.91 13.23 11.14 12.09 379,205 -0.76(-5.89%)
Aug 04, 2011 14.31 14.60 12.73 12.84 403,761 -1.55(-10.76%)
Aug 03, 2011 14.41 14.95 13.96 14.39 406,395 -0.08(-0.53%)
Aug 02, 2011 15.17 15.17 14.08 14.47 263,287 -0.58(-3.89%)
Aug 01, 2011 15.01 15.43 14.60 15.05 291,237 +0.16(+1.10%)
Jul 29, 2011 14.40 14.95 14.05 14.89 178,463 +0.38(+2.61%)
Jul 28, 2011 14.42 14.62 14.25 14.51 117,408 +0.05(+0.36%)
Jul 27, 2011 14.93 14.95 14.34 14.46 114,184 -0.40(-2.72%)
Jul 26, 2011 14.80 15.01 14.71 14.87 325,730 +0.07(+0.46%)
Jul 25, 2011 14.84 14.99 14.54 14.80 334,248 +0.22(+1.54%)
Jul 22, 2011 14.37 14.62 14.34 14.57 225,514 +0.16(+1.13%)
Jul 21, 2011 14.31 14.57 14.13 14.41 360,389 +0.35(+2.51%)
Jul 20, 2011 13.79 14.08 13.73 14.06 170,290 +0.29(+2.13%)
Jul 19, 2011 13.88 13.97 13.62 13.76 372,238 +0.09(+0.63%)
Jul 18, 2011 14.03 14.22 13.57 13.68 186,099 -0.52(-3.64%)
Jul 15, 2011 14.09 14.45 13.95 14.19 189,183 +0.21(+1.48%)
Jul 14, 2011 13.98 14.41 13.78 13.99 152,852 -0.11(-0.79%)
Jul 13, 2011 14.44 14.44 13.81 14.10 118,679 -0.22(-1.56%)
Jul 12, 2011 14.41 14.54 13.99 14.32 88,220 +0.09(+0.67%)
Jul 11, 2011 14.50 14.62 14.07 14.23 58,891 -0.40(-2.71%)
Jul 08, 2011 14.87 14.87 14.37 14.62 162,048 +0.11(+0.77%)
Jul 07, 2011 14.77 14.77 14.42 14.51 191,650 -0.01(-0.06%)
Jul 06, 2011 14.55 14.62 14.37 14.52 164,821 -0.09(-0.65%)
Jul 05, 2011 14.69 14.84 14.55 14.62 184,394 -0.13(-0.88%)
Jul 01, 2011 14.73 14.82 14.52 14.74 174,759 -0.05(-0.35%)
Jun 30, 2011 14.80 14.86 14.67 14.80 264,720 +0.06(+0.41%)
Jun 29, 2011 14.13 15.21 14.00 14.74 598,871 +0.46(+3.26%)
Jun 28, 2011 14.13 14.68 13.98 14.27 439,916 +0.40(+2.92%)
Jun 27, 2011 13.78 13.98 13.76 13.87 28,528 +0.10(+0.75%)
Jun 24, 2011 13.77 13.93 13.76 13.76 202,304 -0.09(-0.62%)
Jun 23, 2011 13.95 14.01 13.76 13.85 170,571 -0.19(-1.35%)
Jun 22, 2011 13.74 14.16 13.74 14.04 343,132 +0.28(+2.00%)
Jun 21, 2011 13.61 14.02 13.56 13.76 284,662 +0.26(+1.91%)
Jun 20, 2011 13.59 13.76 13.51 13.51 52,254 -0.22(-1.57%)
Jun 17, 2011 13.74 13.77 13.60 13.72 232,762 +0.07(+0.50%)
Jun 16, 2011 13.58 13.81 13.45 13.65 218,014 -0.09(-0.63%)
Jun 15, 2011 13.63 13.98 13.59 13.74 244,956 -0.03(-0.19%)
Jun 14, 2011 13.44 13.79 13.44 13.76 133,225 +0.42(+3.16%)
Jun 13, 2011 13.41 13.58 13.14 13.34 651,479 -0.11(-0.83%)
Jun 10, 2011 14.13 14.17 13.32 13.45 389,728 -0.56(-3.99%)
Jun 09, 2011 14.32 14.58 13.94 14.01 291,607 -0.40(-2.75%)
Jun 08, 2011 14.57 14.67 14.40 14.41 209,915 -0.15(-1.00%)
Jun 07, 2011 15.01 15.03 14.50 14.56 255,748 -0.41(-2.76%)
Jun 06, 2011 15.36 15.39 14.91 14.97 213,399 -0.39(-2.52%)
Jun 03, 2011 15.11 15.46 15.11 15.36 88,026 +0.24(+1.59%)
May 24, 2011 15.21 15.46 15.08 15.11 239,344 -0.03(-0.17%)
May 23, 2011 14.98 15.48 14.95 15.14 359,360 -0.22(-1.40%)
May 20, 2011 15.28 15.55 15.28 15.36 590,712 +0.07(+0.45%)
May 19, 2011 15.25 15.48 14.96 15.29 429,316 -0.07(-0.45%)
May 18, 2011 14.94 15.64 14.78 15.36 957,711 +0.58(+3.90%)
May 17, 2011 15.36 15.40 14.45 14.78 1,140,188 -0.56(-3.65%)
May 16, 2011 15.85 15.91 15.13 15.34 1,149,369 -0.38(-2.41%)
May 13, 2011 16.04 16.04 15.54 15.72 942,108 -0.13(-0.81%)
May 12, 2011 16.17 16.27 15.52 15.85 839,467 -0.05(-0.32%)
May 11, 2011 16.14 16.14 15.81 15.90 431,160 -0.20(-1.23%)
May 10, 2011 16.00 16.14 15.90 16.10 774,579 +0.18(+1.14%)
May 09, 2011 15.78 15.97 15.74 15.91 1,122,224 +0.46(+2.95%)
May 06, 2011 15.63 15.63 15.41 15.46 471,490 +0.03(+0.17%)
May 05, 2011 15.38 15.56 15.23 15.43 479,115 -0.03(-0.22%)
May 04, 2011 15.68 15.78 15.27 15.47 713,646 -0.25(-1.59%)
May 03, 2011 15.51 15.79 15.50 15.72 438,690 +0.07(+0.44%)
May 02, 2011 15.66 15.66 15.61 15.65 645,936 +0.09(+0.60%)
Apr 29, 2011 15.64 15.65 15.42 15.55 227,714 -0.03(-0.17%)
Apr 28, 2011 15.58 15.72 15.36 15.58 627,007 -0.06(-0.38%)
Apr 27, 2011 15.57 15.66 15.52 15.64 320,095 +0.00(+0.00%)
Apr 26, 2011 15.67 15.69 15.40 15.64 723,799 +0.10(+0.66%)
Apr 25, 2011 15.53 15.70 15.53 15.54 326,326 -0.04(-0.28%)
Apr 21, 2011 15.74 15.79 15.34 15.58 1,390,317 -0.10(-0.66%)
Apr 20, 2011 15.82 15.82 15.57 15.68 579,095 +0.03(+0.17%)
Apr 19, 2011 15.70 15.76 15.55 15.66 470,791 +0.02(+0.11%)
Apr 18, 2011 15.91 15.99 15.45 15.64 837,747 -0.28(-1.73%)
Apr 15, 2011 15.73 16.08 15.67 15.91 1,119,414 +0.21(+1.37%)
Apr 14, 2011 15.49 15.72 15.48 15.70 474,178 +0.13(+0.83%)
Apr 13, 2011 15.80 15.80 15.49 15.57 231,947 -0.08(-0.49%)
Apr 12, 2011 15.57 15.78 15.37 15.65 726,053 +0.11(+0.72%)
Apr 11, 2011 15.43 15.57 15.40 15.54 564,928 +0.05(+0.33%)
Apr 08, 2011 15.49 15.61 15.38 15.48 353,904 -0.01(-0.06%)
Apr 07, 2011 15.78 15.79 15.48 15.49 816,090 -0.08(-0.50%)
Apr 06, 2011 15.49 15.61 15.38 15.57 551,978 +0.10(+0.67%)
Apr 05, 2011 15.38 15.51 15.18 15.47 2,735,490 +0.09(+0.56%)
Apr 04, 2011 15.54 15.62 15.31 15.38 2,146,506 -0.10(-0.67%)
Apr 01, 2011 15.49 15.68 15.39 15.48 3,719,068 +0.00(+0.00%)
Mar 31, 2011 15.53 15.99 15.41 15.48 11,139,516 -0.17(-1.10%)
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.