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 (%)
May 31, 2012 5.781 5.806 5.638 5.756 517,219 -0.00(-0.09%)
May 30, 2012 5.860 5.860 5.741 5.761 513,434 -0.16(-2.75%)
May 29, 2012 5.889 5.983 5.830 5.924 322,655 +0.09(+1.61%)
May 25, 2012 5.776 5.835 5.733 5.830 308,074 +0.04(+0.77%)
May 24, 2012 5.766 5.840 5.667 5.786 741,436 +0.02(+0.43%)
May 23, 2012 5.515 5.776 5.485 5.761 841,637 +0.24(+4.38%)
May 22, 2012 5.421 5.549 5.368 5.519 603,577 +0.09(+1.63%)
May 21, 2012 5.140 5.445 5.140 5.431 642,156 +0.23(+4.46%)
May 18, 2012 5.322 5.436 5.150 5.199 757,337 -0.11(-2.04%)
May 17, 2012 5.485 5.519 5.174 5.307 2,571,575 -0.35(-6.11%)
May 16, 2012 5.771 5.894 5.640 5.653 1,056,523 -0.07(-1.29%)
May 15, 2012 5.796 5.835 5.663 5.727 622,756 -0.14(-2.35%)
May 14, 2012 5.850 5.934 5.791 5.865 513,992 -0.03(-0.50%)
May 11, 2012 5.919 6.032 5.712 5.894 1,050,772 -0.04(-0.67%)
May 10, 2012 5.968 6.210 5.919 5.934 724,668 -0.00(-0.08%)
May 09, 2012 6.314 6.378 5.929 5.939 720,556 -0.40(-6.30%)
May 08, 2012 6.397 6.570 6.195 6.338 1,259,844 +0.32(+5.33%)
May 07, 2012 5.904 6.067 5.904 6.018 821,189 +0.02(+0.33%)
May 04, 2012 6.067 6.067 5.909 5.998 312,723 -0.09(-1.46%)
May 03, 2012 6.230 6.274 6.057 6.087 301,374 -0.15(-2.45%)
May 02, 2012 6.323 6.414 6.195 6.240 418,720 -0.13(-2.01%)
May 01, 2012 6.333 6.432 6.299 6.368 349,822 +0.03(+0.55%)
Apr 30, 2012 6.467 6.506 6.309 6.333 349,765 -0.13(-2.06%)
Apr 27, 2012 6.491 6.560 6.395 6.467 351,827 +0.00(+0.08%)
Apr 26, 2012 6.550 6.550 6.407 6.462 572,546 -0.06(-0.98%)
Apr 25, 2012 6.575 6.718 6.442 6.526 642,784 +0.00(+0.08%)
Apr 24, 2012 6.393 6.575 6.363 6.521 440,467 +0.13(+2.08%)
Apr 23, 2012 6.363 6.407 6.176 6.388 494,997 -0.02(-0.31%)
Apr 20, 2012 6.703 6.703 6.358 6.407 352,457 -0.26(-3.85%)
Apr 19, 2012 6.718 6.836 6.545 6.664 441,309 -0.10(-1.53%)
Apr 18, 2012 6.654 6.871 6.595 6.767 413,937 +0.10(+1.55%)
Apr 17, 2012 6.585 6.728 6.432 6.664 540,445 +0.09(+1.43%)
Apr 16, 2012 6.693 6.822 6.511 6.570 361,325 -0.12(-1.77%)
Apr 13, 2012 6.802 6.817 6.669 6.688 315,411 -0.14(-2.09%)
Apr 12, 2012 6.679 6.846 6.679 6.832 375,583 -0.07(-1.00%)
Apr 11, 2012 6.871 6.925 6.792 6.901 265,879 +0.17(+2.49%)
Apr 10, 2012 6.975 6.999 6.693 6.733 266,716 -0.25(-3.60%)
Apr 09, 2012 6.970 7.019 6.906 6.984 209,648 -0.09(-1.32%)
Apr 05, 2012 6.965 7.142 6.965 7.078 133,952 +0.11(+1.56%)
Apr 04, 2012 7.093 7.093 6.861 6.970 538,823 -0.16(-2.21%)
Apr 03, 2012 7.073 7.251 7.009 7.127 436,090 +0.02(+0.35%)
Apr 02, 2012 7.088 7.187 6.945 7.103 408,143 +0.06(+0.84%)
Mar 30, 2012 7.152 7.152 6.965 7.044 233,824 -0.06(-0.83%)
Mar 29, 2012 6.999 7.231 6.982 7.103 552,891 +0.07(+1.05%)
Mar 28, 2012 7.014 7.147 6.910 7.029 314,576 +0.03(+0.49%)
Mar 27, 2012 7.127 7.152 6.975 6.994 358,168 -0.11(-1.60%)
Mar 26, 2012 7.088 7.157 7.053 7.108 235,766 +0.07(+1.05%)
Mar 23, 2012 7.073 7.078 6.930 7.034 305,696 -0.00(-0.07%)
Mar 22, 2012 7.152 7.245 7.019 7.039 256,354 -0.14(-1.99%)
Mar 21, 2012 7.068 7.182 6.999 7.182 617,951 +0.12(+1.68%)
Mar 20, 2012 7.044 7.192 7.029 7.063 334,024 -0.05(-0.69%)
Mar 19, 2012 7.192 7.201 6.979 7.113 445,140 -0.08(-1.10%)
Mar 16, 2012 7.132 7.256 7.058 7.192 941,190 +0.11(+1.53%)
Mar 15, 2012 7.093 7.132 7.049 7.083 172,569 -0.01(-0.13%)
Mar 14, 2012 7.039 7.152 6.962 7.093 447,411 +0.06(+0.91%)
Mar 13, 2012 7.053 7.063 6.950 7.029 434,866 -0.01(-0.14%)
Mar 12, 2012 7.073 7.073 6.960 7.039 254,144 +0.02(+0.35%)
Mar 09, 2012 6.955 7.029 6.886 7.014 243,811 +0.10(+1.43%)
Mar 08, 2012 6.935 6.935 6.797 6.915 329,392 +0.08(+1.23%)
Mar 07, 2012 6.856 7.019 6.748 6.832 630,154 +0.01(+0.14%)
Mar 06, 2012 6.856 6.891 6.748 6.822 487,484 -0.11(-1.64%)
Mar 05, 2012 6.856 6.955 6.836 6.935 950,376 +0.07(+1.01%)
Mar 02, 2012 6.866 6.935 6.827 6.866 293,493 -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.