Apollo Global Management, Inc. (APO)
NYSE: APO · Real-Time Price · USD
162.89
-5.36 (-3.19%)
Nov 20, 2024, 4:00 PM EST - Market closed
Apollo Global Management Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 167.49 | 168.09 | 160.89 | 162.89 | 162.89 | -3.19% | 5,708,835 |
Nov 19, 2024 | 164.50 | 169.15 | 163.95 | 168.25 | 168.25 | 2.40% | 4,707,125 |
Nov 18, 2024 | 163.73 | 165.11 | 161.34 | 164.31 | 164.31 | 0.42% | 2,977,036 |
Nov 15, 2024 | 162.97 | 163.85 | 161.15 | 163.63 | 163.17 | -0.41% | 2,519,381 |
Nov 14, 2024 | 165.36 | 166.66 | 163.41 | 164.31 | 163.85 | -0.02% | 3,357,656 |
Nov 13, 2024 | 163.75 | 165.91 | 163.38 | 164.34 | 163.88 | 0.36% | 2,591,546 |
Nov 12, 2024 | 165.07 | 166.44 | 162.47 | 163.75 | 163.29 | -1.80% | 2,810,188 |
Nov 11, 2024 | 164.07 | 168.67 | 163.30 | 166.75 | 166.28 | 2.93% | 4,693,295 |
Nov 8, 2024 | 158.28 | 162.15 | 158.20 | 162.00 | 161.55 | 1.36% | 3,093,000 |
Nov 7, 2024 | 161.20 | 162.24 | 159.31 | 159.82 | 159.37 | -2.35% | 3,563,804 |
Nov 6, 2024 | 160.26 | 166.72 | 160.26 | 163.67 | 163.21 | 9.65% | 8,677,001 |
Nov 5, 2024 | 147.00 | 151.84 | 145.53 | 149.27 | 148.85 | 7.06% | 4,864,751 |
Nov 4, 2024 | 141.12 | 142.11 | 139.05 | 139.43 | 139.04 | -1.11% | 3,728,527 |
Nov 1, 2024 | 144.19 | 144.43 | 140.68 | 141.00 | 140.60 | -1.58% | 3,130,560 |
Oct 31, 2024 | 145.24 | 146.22 | 143.10 | 143.26 | 142.86 | -1.78% | 2,845,157 |
Oct 30, 2024 | 145.70 | 147.04 | 145.51 | 145.86 | 145.45 | -0.11% | 2,456,134 |
Oct 29, 2024 | 144.61 | 146.19 | 143.59 | 146.02 | 145.61 | 0.81% | 2,368,886 |
Oct 28, 2024 | 144.04 | 145.20 | 143.29 | 144.84 | 144.43 | 1.22% | 1,941,745 |
Oct 25, 2024 | 144.70 | 144.93 | 141.92 | 143.09 | 142.69 | -2.19% | 2,354,897 |
Oct 24, 2024 | 144.62 | 146.70 | 143.54 | 146.29 | 145.88 | 1.92% | 3,174,376 |
Oct 23, 2024 | 143.67 | 144.98 | 141.90 | 143.54 | 143.14 | -0.28% | 1,652,762 |
Oct 22, 2024 | 143.30 | 144.44 | 142.86 | 143.94 | 143.54 | -0.57% | 1,926,813 |
Oct 21, 2024 | 145.87 | 145.87 | 143.93 | 144.76 | 144.35 | -0.17% | 2,143,093 |
Oct 18, 2024 | 145.06 | 145.88 | 143.82 | 145.01 | 144.60 | -0.12% | 2,119,715 |
Oct 17, 2024 | 146.27 | 146.83 | 143.58 | 145.19 | 144.78 | 1.64% | 2,548,047 |
Oct 16, 2024 | 142.62 | 143.05 | 141.50 | 142.85 | 142.45 | 0.92% | 2,360,317 |
Oct 15, 2024 | 141.50 | 142.58 | 140.29 | 141.55 | 141.15 | 0.13% | 2,520,520 |
Oct 14, 2024 | 141.07 | 141.63 | 139.63 | 141.37 | 140.97 | 0.83% | 2,113,282 |
Oct 11, 2024 | 138.19 | 140.30 | 138.02 | 140.21 | 139.82 | 1.66% | 2,716,659 |
Oct 10, 2024 | 138.04 | 140.36 | 137.47 | 137.92 | 137.53 | -0.07% | 4,116,370 |
Oct 9, 2024 | 135.85 | 138.07 | 135.00 | 138.02 | 137.63 | 1.41% | 2,777,731 |
Oct 8, 2024 | 134.66 | 136.22 | 134.40 | 136.10 | 135.72 | 1.40% | 2,851,672 |
Oct 7, 2024 | 134.97 | 135.42 | 133.61 | 134.22 | 133.84 | -0.82% | 2,276,589 |
Oct 4, 2024 | 134.11 | 136.26 | 133.66 | 135.33 | 134.95 | 3.02% | 3,847,455 |
Oct 3, 2024 | 133.00 | 133.46 | 128.51 | 131.36 | 130.99 | -1.01% | 3,591,728 |
Oct 2, 2024 | 132.61 | 135.29 | 131.55 | 132.70 | 132.33 | 0.52% | 6,003,861 |
Oct 1, 2024 | 126.04 | 133.05 | 124.46 | 132.01 | 131.64 | 5.68% | 5,703,873 |
Sep 30, 2024 | 125.00 | 125.53 | 123.28 | 124.91 | 124.56 | -0.72% | 3,685,365 |
Sep 27, 2024 | 126.02 | 126.31 | 124.90 | 125.81 | 125.46 | 0.25% | 2,293,260 |
Sep 26, 2024 | 125.50 | 125.78 | 124.49 | 125.50 | 125.15 | 0.78% | 2,409,455 |
Sep 25, 2024 | 126.26 | 126.43 | 123.91 | 124.53 | 124.18 | -0.48% | 2,377,197 |
Sep 24, 2024 | 124.88 | 126.07 | 124.29 | 125.13 | 124.78 | -0.08% | 3,173,306 |
Sep 23, 2024 | 125.27 | 126.93 | 124.20 | 125.23 | 124.88 | 0.60% | 3,157,696 |
Sep 20, 2024 | 121.57 | 125.29 | 121.12 | 124.48 | 124.13 | 2.35% | 4,562,658 |
Sep 19, 2024 | 120.50 | 122.33 | 119.35 | 121.62 | 121.28 | 3.46% | 2,236,928 |
Sep 18, 2024 | 118.54 | 119.43 | 117.40 | 117.55 | 117.22 | -0.20% | 2,505,670 |
Sep 17, 2024 | 117.67 | 118.41 | 116.19 | 117.79 | 117.46 | 0.54% | 2,213,671 |
Sep 16, 2024 | 114.77 | 117.36 | 113.83 | 117.16 | 116.83 | 2.42% | 2,341,206 |
Sep 13, 2024 | 113.00 | 115.67 | 112.73 | 114.39 | 114.07 | 1.80% | 2,916,990 |
Sep 12, 2024 | 109.68 | 112.46 | 108.52 | 112.37 | 112.06 | 3.40% | 2,505,692 |
Sep 11, 2024 | 108.92 | 108.99 | 104.37 | 108.67 | 108.37 | 1.81% | 2,878,807 |
Sep 10, 2024 | 107.91 | 108.35 | 103.17 | 106.74 | 106.44 | -0.79% | 3,774,943 |
Sep 9, 2024 | 106.21 | 108.94 | 105.74 | 107.59 | 107.29 | -0.38% | 4,438,761 |
Sep 6, 2024 | 109.18 | 111.22 | 106.47 | 108.00 | 107.70 | -0.78% | 4,233,167 |
Sep 5, 2024 | 109.96 | 110.09 | 107.62 | 108.85 | 108.54 | -0.62% | 2,490,458 |
Sep 4, 2024 | 110.98 | 111.61 | 108.01 | 109.53 | 109.22 | -1.61% | 2,729,160 |
Sep 3, 2024 | 114.26 | 114.75 | 110.71 | 111.32 | 111.01 | -3.81% | 3,076,387 |
Aug 30, 2024 | 113.92 | 116.22 | 112.66 | 115.73 | 115.41 | 2.18% | 2,645,143 |
Aug 29, 2024 | 113.87 | 114.71 | 112.89 | 113.26 | 112.94 | -0.11% | 2,741,999 |
Aug 28, 2024 | 113.51 | 114.65 | 112.91 | 113.39 | 113.07 | -0.17% | 1,853,947 |
Aug 27, 2024 | 112.56 | 114.18 | 112.05 | 113.58 | 113.26 | 1.51% | 2,083,376 |
Aug 26, 2024 | 111.97 | 112.80 | 111.44 | 111.89 | 111.58 | 0.34% | 1,315,946 |
Aug 23, 2024 | 109.23 | 111.72 | 108.67 | 111.51 | 111.20 | 2.80% | 1,874,533 |
Aug 22, 2024 | 109.26 | 109.99 | 108.06 | 108.47 | 108.17 | -0.74% | 1,773,826 |
Aug 21, 2024 | 109.94 | 109.99 | 108.29 | 109.28 | 108.97 | -0.52% | 1,667,442 |
Aug 20, 2024 | 111.26 | 111.97 | 108.95 | 109.85 | 109.54 | -1.58% | 1,593,026 |
Aug 19, 2024 | 111.05 | 112.01 | 110.82 | 111.61 | 111.30 | 0.55% | 1,558,575 |
Aug 16, 2024 | 110.18 | 111.49 | 109.29 | 111.00 | 110.69 | 0.15% | 1,950,123 |
Aug 15, 2024 | 108.63 | 111.39 | 108.41 | 110.83 | 110.06 | 4.58% | 3,826,882 |
Aug 14, 2024 | 105.03 | 106.68 | 104.61 | 105.98 | 105.24 | 1.31% | 1,674,778 |
Aug 13, 2024 | 103.82 | 105.35 | 103.77 | 104.61 | 103.88 | 1.53% | 1,831,418 |
Aug 12, 2024 | 104.20 | 104.48 | 102.42 | 103.03 | 102.31 | -1.60% | 2,653,153 |
Aug 9, 2024 | 103.46 | 104.91 | 103.05 | 104.70 | 103.97 | 1.46% | 2,779,728 |
Aug 8, 2024 | 104.75 | 105.62 | 102.14 | 103.19 | 102.47 | 0.07% | 5,464,452 |
Aug 7, 2024 | 106.04 | 107.54 | 102.59 | 103.12 | 102.40 | -0.33% | 3,875,789 |
Aug 6, 2024 | 101.75 | 106.16 | 101.45 | 103.46 | 102.74 | 4.34% | 6,501,283 |
Aug 5, 2024 | 97.46 | 101.71 | 95.11 | 99.16 | 98.47 | -4.22% | 6,621,851 |
Aug 2, 2024 | 110.11 | 111.85 | 102.83 | 103.53 | 102.81 | -10.73% | 8,835,168 |
Aug 1, 2024 | 120.00 | 122.91 | 115.21 | 115.97 | 115.17 | -7.45% | 8,726,241 |
Jul 31, 2024 | 125.06 | 126.45 | 123.78 | 125.31 | 124.44 | 2.18% | 3,662,833 |
Jul 30, 2024 | 122.89 | 124.38 | 121.61 | 122.64 | 121.79 | 0.48% | 2,201,067 |
Jul 29, 2024 | 123.05 | 123.34 | 121.44 | 122.06 | 121.21 | -0.08% | 1,657,730 |
Jul 26, 2024 | 123.69 | 123.74 | 121.09 | 122.16 | 121.31 | 0.41% | 2,097,681 |
Jul 25, 2024 | 122.06 | 124.33 | 119.46 | 121.66 | 120.82 | -0.05% | 2,516,117 |
Jul 24, 2024 | 123.75 | 125.06 | 121.30 | 121.72 | 120.88 | -2.50% | 1,886,974 |
Jul 23, 2024 | 123.76 | 125.31 | 123.27 | 124.84 | 123.97 | 0.69% | 2,088,185 |
Jul 22, 2024 | 121.22 | 124.30 | 121.07 | 123.99 | 123.13 | 2.89% | 1,936,902 |
Jul 19, 2024 | 121.11 | 121.95 | 119.83 | 120.51 | 119.67 | 0.15% | 1,746,841 |
Jul 18, 2024 | 121.46 | 122.60 | 120.26 | 120.33 | 119.49 | -0.70% | 1,630,439 |
Jul 17, 2024 | 122.97 | 123.38 | 120.15 | 121.18 | 120.34 | -2.27% | 2,135,594 |
Jul 16, 2024 | 123.00 | 124.01 | 122.13 | 124.00 | 123.14 | 1.22% | 2,180,858 |
Jul 15, 2024 | 121.25 | 122.54 | 120.62 | 122.50 | 121.65 | 1.63% | 1,905,225 |
Jul 12, 2024 | 121.49 | 122.76 | 120.44 | 120.54 | 119.70 | -0.46% | 1,461,623 |
Jul 11, 2024 | 119.80 | 121.23 | 119.19 | 121.10 | 120.26 | 1.59% | 1,685,512 |
Jul 10, 2024 | 117.24 | 119.39 | 117.01 | 119.21 | 118.38 | 2.17% | 1,259,482 |
Jul 9, 2024 | 115.74 | 117.88 | 115.42 | 116.68 | 115.87 | 0.66% | 1,354,743 |
Jul 8, 2024 | 118.71 | 119.01 | 115.71 | 115.92 | 115.12 | -2.37% | 2,128,458 |
Jul 5, 2024 | 119.59 | 120.14 | 117.57 | 118.74 | 117.92 | -0.88% | 1,596,287 |
Jul 3, 2024 | 120.40 | 120.80 | 118.99 | 119.80 | 118.97 | -0.20% | 1,812,199 |
Jul 2, 2024 | 118.04 | 120.18 | 117.33 | 120.04 | 119.21 | 1.09% | 2,426,423 |