Breaking News Bar

Business News and Information

Apollo Global Management Llc C (NY: APO )

67.42 USD -0.38 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.05 13.39 13.05 13.25 139,928 -0.03(-0.23%)
Oct 28, 2011 13.19 13.33 13.06 13.28 133,181 -0.01(-0.08%)
Oct 27, 2011 12.63 13.30 12.63 13.29 317,514 +1.15(+9.47%)
Oct 26, 2011 11.87 12.36 11.78 12.14 191,795 +0.45(+3.85%)
Oct 25, 2011 11.72 11.76 11.54 11.69 87,981 -0.08(-0.68%)
Oct 24, 2011 11.35 11.81 11.18 11.77 411,943 +0.50(+4.44%)
Oct 21, 2011 11.03 11.37 10.94 11.27 227,620 +0.37(+3.39%)
Oct 20, 2011 10.61 11.05 10.51 10.90 267,728 +0.36(+3.42%)
Oct 19, 2011 10.77 11.07 10.45 10.54 524,724 -0.19(-1.77%)
Oct 18, 2011 10.83 10.93 10.60 10.73 345,753 -0.04(-0.37%)
Oct 17, 2011 10.90 10.92 10.71 10.77 274,971 +0.00(+0.00%)
Oct 14, 2011 10.83 10.99 10.61 10.77 218,140 +0.04(+0.37%)
Oct 13, 2011 10.80 10.81 10.50 10.73 241,245 -0.11(-1.01%)
Oct 12, 2011 10.65 10.95 10.47 10.84 238,171 +0.32(+3.04%)
Oct 11, 2011 10.36 10.74 10.35 10.52 222,658 +0.07(+0.67%)
Oct 10, 2011 10.45 10.78 10.26 10.45 120,246 +0.20(+1.95%)
Oct 07, 2011 10.40 10.40 10.21 10.25 78,758 -0.09(-0.87%)
Oct 06, 2011 10.15 10.41 9.960 10.34 433,438 +0.04(+0.39%)
Oct 05, 2011 9.850 10.49 9.660 10.30 932,676 +0.40(+4.04%)
Oct 04, 2011 9.500 10.02 8.850 9.900 464,398 +0.29(+3.02%)
Oct 03, 2011 10.27 10.51 9.500 9.610 539,131 -0.63(-6.15%)
Sep 30, 2011 10.25 10.47 10.11 10.24 169,434 -0.01(-0.10%)
Sep 29, 2011 10.08 10.26 9.900 10.25 192,182 +0.28(+2.81%)
Sep 28, 2011 10.18 10.22 9.860 9.970 199,157 -0.18(-1.77%)
Sep 27, 2011 10.16 10.80 10.07 10.15 412,117 +0.15(+1.50%)
Sep 26, 2011 10.63 10.83 9.920 10.00 318,199 -0.05(-0.50%)
Sep 23, 2011 10.36 10.36 9.830 10.05 374,836 -0.30(-2.90%)
Sep 22, 2011 11.00 11.17 10.29 10.35 384,773 -0.76(-6.84%)
Sep 21, 2011 11.59 11.79 11.06 11.11 94,610 -0.50(-4.31%)
Sep 20, 2011 11.91 11.99 11.52 11.61 110,823 -0.25(-2.11%)
Sep 19, 2011 11.73 11.90 11.50 11.86 76,291 -0.14(-1.17%)
Sep 16, 2011 11.90 12.00 11.80 12.00 164,602 +0.16(+1.35%)
Sep 15, 2011 11.89 11.93 11.72 11.84 207,837 +0.01(+0.08%)
Sep 14, 2011 11.43 11.99 11.31 11.83 751,111 +0.50(+4.41%)
Sep 13, 2011 11.22 11.53 11.00 11.33 642,704 +0.48(+4.42%)
Sep 12, 2011 11.36 11.36 10.68 10.85 296,687 -0.65(-5.65%)
Sep 09, 2011 11.13 11.75 11.09 11.50 288,796 +0.28(+2.50%)
Sep 08, 2011 11.86 11.86 11.16 11.22 118,579 -0.70(-5.87%)
Sep 07, 2011 12.37 12.61 11.67 11.92 241,801 -0.27(-2.21%)
Sep 06, 2011 12.02 12.26 12.01 12.19 110,596 +0.07(+0.58%)
Sep 02, 2011 12.66 12.72 12.02 12.12 176,643 -0.79(-6.12%)
Sep 01, 2011 13.00 13.00 12.81 12.91 374,872 -0.06(-0.46%)
Aug 31, 2011 12.97 13.25 12.88 12.97 405,678 +0.17(+1.33%)
Aug 30, 2011 12.56 12.90 12.48 12.80 305,791 +0.19(+1.51%)
Aug 29, 2011 12.69 12.93 12.38 12.61 453,231 +0.10(+0.80%)
Aug 26, 2011 13.00 13.00 12.22 12.51 375,567 -0.49(-3.77%)
Aug 25, 2011 13.35 13.36 12.85 13.00 117,267 -0.18(-1.37%)
Aug 24, 2011 13.40 13.40 13.06 13.18 458,964 -0.17(-1.27%)
Aug 23, 2011 13.37 13.44 13.03 13.35 397,303 +0.13(+0.98%)
Aug 22, 2011 13.95 14.00 12.80 13.22 191,588 -0.63(-4.55%)
Aug 19, 2011 13.82 14.08 13.65 13.85 298,731 -0.13(-0.93%)
Aug 18, 2011 13.62 14.09 13.40 13.98 165,979 -0.46(-3.19%)
Aug 17, 2011 14.02 14.67 14.02 14.44 154,760 +0.27(+1.91%)
Aug 16, 2011 13.33 14.21 13.32 14.17 419,124 +0.84(+6.30%)
Aug 15, 2011 13.16 13.80 13.14 13.33 292,340 +0.05(+0.38%)
Aug 12, 2011 13.97 13.97 13.10 13.28 675,195 -0.33(-2.42%)
Aug 11, 2011 13.31 13.64 13.00 13.61 393,143 +0.00(+0.00%)
Aug 10, 2011 14.00 14.20 13.02 13.61 397,606 -0.53(-3.75%)
Aug 09, 2011 13.55 15.24 12.75 14.14 837,395 +0.90(+6.80%)
Aug 08, 2011 13.55 14.14 12.81 13.24 817,509 -0.81(-5.77%)
Aug 05, 2011 15.01 15.38 12.95 14.05 326,211 -0.88(-5.89%)
Aug 04, 2011 16.63 16.97 14.80 14.93 347,336 -1.80(-10.76%)
Aug 03, 2011 16.75 17.38 16.23 16.73 349,602 -0.09(-0.54%)
Aug 02, 2011 17.63 17.63 16.37 16.82 226,493 -0.68(-3.89%)
Aug 01, 2011 17.45 17.94 16.97 17.50 250,537 +0.19(+1.10%)
Jul 29, 2011 16.74 17.38 16.33 17.31 153,523 +0.44(+2.61%)
Jul 28, 2011 16.76 16.99 16.57 16.87 101,001 +0.06(+0.36%)
Jul 27, 2011 17.35 17.38 16.67 16.81 98,227 -0.47(-2.72%)
Jul 26, 2011 17.21 17.45 17.10 17.28 280,210 +0.08(+0.47%)
Jul 25, 2011 17.25 17.43 16.90 17.20 287,537 +0.26(+1.53%)
Jul 22, 2011 16.70 17.00 16.67 16.94 193,999 +0.19(+1.13%)
Jul 21, 2011 16.63 16.94 16.42 16.75 310,025 +0.41(+2.51%)
Jul 20, 2011 16.03 16.37 15.96 16.34 146,492 +0.34(+2.12%)
Jul 19, 2011 16.13 16.24 15.83 16.00 320,218 +0.10(+0.63%)
Jul 18, 2011 16.31 16.53 15.77 15.90 160,092 -0.60(-3.64%)
Jul 15, 2011 16.38 16.80 16.22 16.50 162,745 +0.24(+1.48%)
Jul 14, 2011 16.25 16.75 16.02 16.26 131,491 -0.13(-0.79%)
Jul 13, 2011 16.79 16.79 16.05 16.39 102,094 -0.26(-1.56%)
Jul 12, 2011 16.75 16.90 16.26 16.65 75,892 +0.11(+0.67%)
Jul 11, 2011 16.85 16.99 16.36 16.54 50,661 -0.46(-2.71%)
Jul 08, 2011 17.28 17.28 16.70 17.00 139,402 +0.13(+0.77%)
Jul 07, 2011 17.17 17.17 16.76 16.87 164,867 -0.01(-0.06%)
Jul 06, 2011 16.91 17.00 16.70 16.88 141,788 -0.11(-0.65%)
Jul 05, 2011 17.08 17.25 16.91 16.99 158,625 -0.15(-0.88%)
Jul 01, 2011 17.12 17.23 16.88 17.14 150,337 -0.06(-0.35%)
Jun 30, 2011 17.20 17.27 17.05 17.20 227,726 +0.07(+0.41%)
Jun 29, 2011 16.42 17.68 16.28 17.13 515,179 +0.54(+3.25%)
Jun 28, 2011 16.42 17.06 16.25 16.59 378,438 +0.47(+2.92%)
Jun 27, 2011 16.02 16.25 15.99 16.12 24,542 +0.12(+0.75%)
Jun 24, 2011 16.01 16.19 15.99 16.00 174,032 -0.10(-0.62%)
Jun 23, 2011 16.22 16.29 16.00 16.10 146,734 -0.22(-1.35%)
Jun 22, 2011 15.97 16.46 15.97 16.32 295,180 +0.32(+2.00%)
Jun 21, 2011 15.82 16.30 15.76 16.00 244,881 +0.30(+1.91%)
Jun 20, 2011 15.80 15.99 15.70 15.70 44,952 -0.25(-1.57%)
Jun 17, 2011 15.97 16.01 15.81 15.95 200,234 +0.08(+0.50%)
Jun 16, 2011 15.79 16.05 15.63 15.87 187,547 -0.10(-0.63%)
Jun 15, 2011 15.85 16.25 15.80 15.97 210,724 -0.03(-0.19%)
Jun 14, 2011 15.62 16.03 15.62 16.00 114,607 +0.49(+3.16%)
Jun 13, 2011 15.59 15.79 15.27 15.51 560,435 -0.13(-0.83%)
Jun 10, 2011 16.43 16.47 15.48 15.64 335,264 -0.65(-3.99%)
Jun 09, 2011 16.65 16.95 16.21 16.29 250,855 -0.46(-2.75%)
Jun 08, 2011 16.94 17.05 16.74 16.75 180,580 -0.17(-1.00%)
Jun 07, 2011 17.45 17.47 16.85 16.92 220,008 -0.48(-2.76%)
Jun 06, 2011 17.85 17.89 17.33 17.40 183,577 -0.45(-2.52%)
Jun 03, 2011 17.56 17.97 17.56 17.85 75,725 +0.28(+1.59%)
May 24, 2011 17.68 17.97 17.53 17.57 205,896 -0.03(-0.17%)
May 23, 2011 17.41 17.99 17.38 17.60 309,140 -0.25(-1.40%)
May 20, 2011 17.76 18.08 17.76 17.85 508,160 +0.08(+0.45%)
May 19, 2011 17.73 18.00 17.39 17.77 369,319 -0.08(-0.45%)
May 18, 2011 17.37 18.18 17.18 17.85 823,871 +0.67(+3.90%)
May 17, 2011 17.86 17.90 16.80 17.18 980,847 -0.65(-3.65%)
May 16, 2011 18.42 18.50 17.59 17.83 988,745 -0.44(-2.41%)
May 13, 2011 18.65 18.65 18.06 18.27 810,449 -0.15(-0.81%)
May 12, 2011 18.80 18.91 18.04 18.42 722,152 -0.06(-0.32%)
May 11, 2011 18.76 18.76 18.38 18.48 370,906 -0.23(-1.23%)
May 10, 2011 18.60 18.76 18.48 18.71 666,332 +0.21(+1.14%)
May 09, 2011 18.34 18.56 18.30 18.50 965,393 +0.53(+2.95%)
May 06, 2011 18.17 18.17 17.91 17.97 405,600 +0.03(+0.17%)
May 05, 2011 17.88 18.09 17.70 17.94 412,159 -0.04(-0.22%)
May 04, 2011 18.23 18.34 17.75 17.98 613,914 -0.29(-1.59%)
May 03, 2011 18.03 18.35 18.02 18.27 377,383 +0.08(+0.44%)
May 02, 2011 18.20 18.20 18.15 18.19 555,667 +0.11(+0.60%)
Apr 29, 2011 18.18 18.19 17.93 18.08 195,891 -0.03(-0.17%)
Apr 28, 2011 18.11 18.27 17.86 18.11 539,383 -0.07(-0.39%)
Apr 27, 2011 18.10 18.20 18.04 18.18 275,362 +0.00(+0.00%)
Apr 26, 2011 18.21 18.24 17.90 18.18 622,648 +0.12(+0.66%)
Apr 25, 2011 18.05 18.25 18.05 18.06 280,722 -0.05(-0.28%)
Apr 21, 2011 18.30 18.35 17.83 18.11 1,196,020 -0.12(-0.66%)
Apr 20, 2011 18.39 18.39 18.10 18.23 498,167 +0.03(+0.16%)
Apr 19, 2011 18.25 18.32 18.08 18.20 404,998 +0.02(+0.11%)
Apr 18, 2011 18.50 18.59 17.96 18.18 720,672 -0.32(-1.73%)
Apr 15, 2011 18.28 18.69 18.21 18.50 962,976 +0.25(+1.37%)
Apr 14, 2011 18.01 18.27 18.00 18.25 407,912 +0.15(+0.83%)
Apr 13, 2011 18.37 18.37 18.01 18.10 199,533 -0.09(-0.49%)
Apr 12, 2011 18.10 18.34 17.87 18.19 624,587 +0.13(+0.72%)
Apr 11, 2011 17.94 18.10 17.90 18.06 485,980 +0.06(+0.33%)
Apr 08, 2011 18.01 18.15 17.88 18.00 304,446 -0.01(-0.06%)
Apr 07, 2011 18.34 18.35 18.00 18.01 702,042 -0.09(-0.50%)
Apr 06, 2011 18.01 18.15 17.88 18.10 474,839 +0.12(+0.67%)
Apr 05, 2011 17.88 18.03 17.65 17.98 2,353,205 +0.10(+0.56%)
Apr 04, 2011 18.07 18.16 17.80 17.88 1,846,532 -0.12(-0.67%)
Apr 01, 2011 18.01 18.23 17.89 18.00 3,199,328 +0.00(+0.00%)
Mar 31, 2011 18.05 18.59 17.91 18.00 9,582,766 -0.20(-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.
 
bottom clear