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 (%)
May 31, 2012 5.780 5.804 5.637 5.755 517,328 -0.00(-0.09%)
May 30, 2012 5.859 5.859 5.740 5.760 513,542 -0.16(-2.75%)
May 29, 2012 5.888 5.982 5.829 5.923 322,723 +0.09(+1.61%)
May 25, 2012 5.775 5.834 5.731 5.829 308,139 +0.04(+0.77%)
May 24, 2012 5.765 5.839 5.666 5.785 741,592 +0.02(+0.43%)
May 23, 2012 5.513 5.775 5.484 5.760 841,813 +0.24(+4.38%)
May 22, 2012 5.420 5.548 5.366 5.518 603,704 +0.09(+1.63%)
May 21, 2012 5.139 5.444 5.139 5.430 642,291 +0.23(+4.46%)
May 18, 2012 5.321 5.434 5.148 5.198 757,496 -0.11(-2.04%)
May 17, 2012 5.484 5.518 5.173 5.306 2,572,114 -0.35(-6.11%)
May 16, 2012 5.770 5.893 5.639 5.651 1,056,745 -0.07(-1.29%)
May 15, 2012 5.794 5.834 5.661 5.725 622,887 -0.14(-2.35%)
May 14, 2012 5.849 5.933 5.790 5.864 514,100 -0.03(-0.50%)
May 11, 2012 5.918 6.031 5.711 5.893 1,050,992 -0.04(-0.66%)
May 10, 2012 5.967 6.209 5.918 5.933 724,820 -0.00(-0.08%)
May 09, 2012 6.312 6.376 5.928 5.937 720,707 -0.40(-6.30%)
May 08, 2012 6.396 6.569 6.194 6.337 1,260,108 +0.32(+5.33%)
May 07, 2012 5.903 6.066 5.903 6.016 821,361 +0.02(+0.33%)
May 04, 2012 6.066 6.066 5.908 5.997 312,789 -0.09(-1.46%)
May 03, 2012 6.228 6.273 6.056 6.085 301,437 -0.15(-2.45%)
May 02, 2012 6.322 6.413 6.194 6.238 418,808 -0.13(-2.01%)
May 01, 2012 6.332 6.431 6.297 6.367 349,895 +0.03(+0.55%)
Apr 30, 2012 6.465 6.504 6.307 6.332 349,838 -0.13(-2.06%)
Apr 27, 2012 6.490 6.559 6.394 6.465 351,901 +0.00(+0.08%)
Apr 26, 2012 6.549 6.549 6.406 6.460 572,666 -0.06(-0.98%)
Apr 25, 2012 6.574 6.717 6.441 6.524 642,919 +0.00(+0.08%)
Apr 24, 2012 6.391 6.574 6.362 6.519 440,560 +0.13(+2.08%)
Apr 23, 2012 6.362 6.406 6.174 6.386 495,101 -0.02(-0.31%)
Apr 20, 2012 6.702 6.702 6.357 6.406 352,531 -0.26(-3.85%)
Apr 19, 2012 6.717 6.835 6.544 6.662 441,401 -0.10(-1.53%)
Apr 18, 2012 6.653 6.870 6.593 6.766 414,024 +0.10(+1.55%)
Apr 17, 2012 6.584 6.727 6.431 6.662 540,558 +0.09(+1.43%)
Apr 16, 2012 6.692 6.820 6.510 6.569 361,401 -0.12(-1.77%)
Apr 13, 2012 6.801 6.815 6.667 6.687 315,477 -0.14(-2.09%)
Apr 12, 2012 6.677 6.844 6.677 6.830 375,662 -0.07(-1.00%)
Apr 11, 2012 6.870 6.924 6.791 6.899 265,934 +0.17(+2.49%)
Apr 10, 2012 6.973 6.998 6.692 6.731 266,772 -0.25(-3.60%)
Apr 09, 2012 6.968 7.017 6.904 6.983 209,692 -0.09(-1.32%)
Apr 05, 2012 6.963 7.141 6.963 7.077 133,980 +0.11(+1.56%)
Apr 04, 2012 7.091 7.091 6.860 6.968 538,936 -0.16(-2.21%)
Apr 03, 2012 7.072 7.249 7.008 7.126 436,182 +0.02(+0.35%)
Apr 02, 2012 7.087 7.185 6.944 7.101 408,229 +0.06(+0.84%)
Mar 30, 2012 7.151 7.151 6.963 7.042 233,873 -0.06(-0.83%)
Mar 29, 2012 6.998 7.230 6.981 7.101 553,007 +0.07(+1.05%)
Mar 28, 2012 7.013 7.146 6.909 7.027 314,642 +0.03(+0.49%)
Mar 27, 2012 7.126 7.151 6.973 6.993 358,244 -0.11(-1.60%)
Mar 26, 2012 7.087 7.156 7.052 7.106 235,816 +0.07(+1.05%)
Mar 23, 2012 7.072 7.077 6.929 7.032 305,760 -0.00(-0.07%)
Mar 22, 2012 7.151 7.243 7.017 7.037 256,408 -0.14(-1.99%)
Mar 21, 2012 7.067 7.180 6.998 7.180 618,081 +0.12(+1.68%)
Mar 20, 2012 7.042 7.190 7.027 7.062 334,095 -0.05(-0.69%)
Mar 19, 2012 7.190 7.200 6.978 7.111 445,234 -0.08(-1.10%)
Mar 16, 2012 7.131 7.254 7.057 7.190 941,388 +0.11(+1.53%)
Mar 15, 2012 7.091 7.131 7.047 7.082 172,605 -0.01(-0.13%)
Mar 14, 2012 7.037 7.151 6.961 7.091 447,505 +0.06(+0.91%)
Mar 13, 2012 7.052 7.062 6.948 7.027 434,957 -0.01(-0.14%)
Mar 12, 2012 7.072 7.072 6.958 7.037 254,197 +0.02(+0.35%)
Mar 09, 2012 6.953 7.027 6.884 7.013 243,862 +0.10(+1.43%)
Mar 08, 2012 6.934 6.934 6.796 6.914 329,461 +0.08(+1.23%)
Mar 07, 2012 6.855 7.017 6.746 6.830 630,286 +0.01(+0.14%)
Mar 06, 2012 6.855 6.889 6.746 6.820 487,586 -0.11(-1.64%)
Mar 05, 2012 6.855 6.953 6.835 6.934 950,576 +0.07(+1.01%)
Mar 02, 2012 6.865 6.934 6.825 6.865 293,555 -0.02(-0.29%)
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.