Apollo Global Management, Inc. (APO)
NYSE: APO · Real-Time Price · USD
150.55
-6.24 (-3.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
Apollo Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 157.10 | 157.45 | 148.60 | 150.55 | 150.55 | -3.98% | 3,717,605 |
| Feb 20, 2025 | 159.96 | 160.20 | 154.33 | 156.79 | 156.79 | -2.17% | 3,566,995 |
| Feb 19, 2025 | 160.50 | 161.17 | 159.12 | 160.27 | 160.27 | -1.10% | 3,035,460 |
| Feb 18, 2025 | 163.51 | 164.22 | 160.69 | 162.06 | 162.06 | -0.46% | 2,503,314 |
| Feb 14, 2025 | 158.27 | 163.15 | 157.59 | 162.81 | 162.35 | 3.10% | 2,665,839 |
| Feb 13, 2025 | 158.20 | 159.89 | 156.90 | 157.92 | 157.47 | 0.30% | 2,442,215 |
| Feb 12, 2025 | 155.10 | 157.98 | 152.80 | 157.44 | 156.99 | -0.40% | 4,266,280 |
| Feb 11, 2025 | 160.50 | 160.55 | 156.88 | 158.08 | 157.63 | -2.52% | 3,786,954 |
| Feb 10, 2025 | 164.49 | 164.76 | 160.79 | 162.17 | 161.71 | -0.78% | 2,165,697 |
| Feb 7, 2025 | 165.56 | 167.15 | 163.11 | 163.45 | 162.99 | -0.87% | 2,484,794 |
| Feb 6, 2025 | 168.11 | 168.25 | 163.21 | 164.88 | 164.41 | -0.52% | 2,181,301 |
| Feb 5, 2025 | 161.17 | 166.17 | 160.38 | 165.75 | 165.28 | 1.94% | 2,844,819 |
| Feb 4, 2025 | 164.02 | 169.33 | 161.06 | 162.59 | 162.13 | -2.71% | 5,539,383 |
| Feb 3, 2025 | 166.28 | 169.50 | 165.23 | 167.12 | 166.64 | -2.26% | 3,257,348 |
| Jan 31, 2025 | 172.68 | 174.91 | 170.62 | 170.98 | 170.49 | -0.45% | 2,452,071 |
| Jan 30, 2025 | 172.80 | 173.39 | 168.88 | 171.76 | 171.27 | 0.39% | 2,644,714 |
| Jan 29, 2025 | 169.46 | 172.19 | 168.60 | 171.10 | 170.61 | 1.06% | 2,735,545 |
| Jan 28, 2025 | 168.26 | 170.70 | 165.44 | 169.31 | 168.83 | 1.23% | 3,672,339 |
| Jan 27, 2025 | 167.94 | 169.25 | 163.90 | 167.26 | 166.78 | -2.79% | 3,299,388 |
| Jan 24, 2025 | 169.51 | 172.26 | 169.26 | 172.06 | 171.57 | 1.36% | 2,410,637 |
| Jan 23, 2025 | 168.20 | 173.49 | 168.19 | 169.75 | 169.27 | 0.50% | 3,264,956 |
| Jan 22, 2025 | 170.00 | 171.32 | 167.70 | 168.90 | 168.42 | -0.20% | 3,202,041 |
| Jan 21, 2025 | 168.96 | 171.93 | 168.38 | 169.24 | 168.76 | 1.35% | 4,107,928 |
| Jan 17, 2025 | 167.27 | 169.02 | 166.01 | 166.99 | 166.52 | 0.64% | 3,580,392 |
| Jan 16, 2025 | 165.54 | 166.47 | 164.40 | 165.92 | 165.45 | 0.65% | 4,209,098 |
| Jan 15, 2025 | 166.00 | 167.88 | 163.67 | 164.85 | 164.38 | 3.46% | 3,852,721 |
| Jan 14, 2025 | 156.65 | 159.92 | 155.61 | 159.33 | 158.88 | 2.93% | 3,512,273 |
| Jan 13, 2025 | 153.69 | 155.00 | 152.73 | 154.80 | 154.36 | -0.38% | 3,441,837 |
| Jan 10, 2025 | 160.00 | 160.00 | 154.58 | 155.39 | 154.95 | -4.07% | 4,502,793 |
| Jan 8, 2025 | 162.61 | 163.13 | 159.44 | 161.98 | 161.52 | -0.29% | 3,283,749 |
| Jan 7, 2025 | 170.00 | 170.15 | 161.23 | 162.45 | 161.99 | -3.93% | 4,062,820 |
| Jan 6, 2025 | 170.80 | 172.11 | 169.03 | 169.10 | 168.62 | 0.02% | 3,233,794 |
| Jan 3, 2025 | 166.13 | 169.43 | 165.17 | 169.06 | 168.58 | 1.93% | 2,491,571 |
| Jan 2, 2025 | 166.99 | 166.99 | 163.05 | 165.86 | 165.39 | 0.42% | 3,079,965 |
| Dec 31, 2024 | 167.00 | 167.60 | 164.93 | 165.16 | 164.69 | -0.81% | 2,817,031 |
| Dec 30, 2024 | 167.95 | 168.87 | 165.18 | 166.51 | 166.04 | -2.21% | 2,597,815 |
| Dec 27, 2024 | 172.68 | 173.41 | 169.70 | 170.28 | 169.80 | -2.35% | 2,859,065 |
| Dec 26, 2024 | 173.63 | 175.08 | 172.51 | 174.37 | 173.87 | -0.27% | 1,348,439 |
| Dec 24, 2024 | 172.51 | 174.85 | 171.80 | 174.85 | 174.35 | 1.88% | 1,023,857 |
| Dec 23, 2024 | 170.64 | 172.78 | 168.28 | 171.63 | 171.14 | 0.35% | 4,447,740 |
| Dec 20, 2024 | 167.50 | 174.85 | 167.39 | 171.03 | 170.54 | 0.83% | 91,314,342 |
| Dec 19, 2024 | 170.05 | 173.56 | 169.37 | 169.63 | 169.15 | 1.31% | 7,909,089 |
| Dec 18, 2024 | 176.62 | 178.11 | 166.45 | 167.44 | 166.96 | -5.04% | 7,927,883 |
| Dec 17, 2024 | 176.50 | 177.73 | 172.90 | 176.32 | 175.82 | -1.03% | 7,018,797 |
| Dec 16, 2024 | 176.24 | 179.42 | 175.89 | 178.15 | 177.64 | 0.97% | 5,959,004 |
| Dec 13, 2024 | 176.41 | 177.52 | 174.88 | 176.43 | 175.93 | 0.01% | 3,166,777 |
| Dec 12, 2024 | 178.53 | 179.37 | 175.27 | 176.41 | 175.91 | -1.23% | 3,547,629 |
| Dec 11, 2024 | 175.41 | 179.48 | 172.11 | 178.61 | 178.10 | 2.23% | 6,023,299 |
| Dec 10, 2024 | 173.17 | 176.68 | 172.74 | 174.71 | 174.21 | 1.30% | 7,561,828 |
| Dec 9, 2024 | 189.30 | 189.49 | 171.66 | 172.47 | 171.98 | -3.03% | 19,351,417 |
| Dec 6, 2024 | 176.77 | 178.11 | 174.17 | 177.85 | 177.34 | 1.21% | 3,969,624 |
| Dec 5, 2024 | 174.61 | 178.75 | 174.07 | 175.73 | 175.23 | 0.57% | 3,823,281 |
| Dec 4, 2024 | 173.00 | 175.71 | 172.00 | 174.73 | 174.23 | 1.00% | 4,785,829 |
| Dec 3, 2024 | 173.75 | 174.23 | 172.24 | 173.00 | 172.51 | 0.38% | 4,156,845 |
| Dec 2, 2024 | 176.06 | 176.11 | 171.90 | 172.34 | 171.85 | -1.54% | 2,935,892 |
| Nov 29, 2024 | 175.95 | 176.40 | 174.23 | 175.03 | 174.53 | 0.68% | 1,429,231 |
| Nov 27, 2024 | 175.00 | 176.57 | 173.75 | 173.85 | 173.36 | -1.02% | 1,899,672 |
| Nov 26, 2024 | 173.02 | 175.91 | 171.83 | 175.64 | 175.14 | 0.54% | 2,733,710 |
| Nov 25, 2024 | 172.35 | 176.75 | 172.02 | 174.70 | 174.20 | 4.26% | 6,092,297 |
| Nov 22, 2024 | 167.03 | 169.58 | 166.85 | 167.56 | 167.08 | 1.54% | 3,970,563 |
| Nov 21, 2024 | 164.51 | 165.95 | 162.31 | 165.02 | 164.55 | 1.31% | 5,784,447 |
| Nov 20, 2024 | 167.49 | 168.09 | 160.89 | 162.89 | 162.43 | -3.19% | 5,836,958 |
| Nov 19, 2024 | 164.50 | 169.15 | 163.95 | 168.25 | 167.77 | 2.40% | 4,707,125 |
| Nov 18, 2024 | 163.73 | 165.11 | 161.34 | 164.31 | 163.84 | 0.42% | 2,977,036 |
| Nov 15, 2024 | 162.97 | 163.85 | 161.15 | 163.63 | 162.71 | -0.41% | 2,519,381 |
| Nov 14, 2024 | 165.36 | 166.66 | 163.41 | 164.31 | 163.38 | -0.02% | 3,357,656 |
| Nov 13, 2024 | 163.75 | 165.91 | 163.38 | 164.34 | 163.41 | 0.36% | 2,591,546 |
| Nov 12, 2024 | 165.07 | 166.44 | 162.47 | 163.75 | 162.83 | -1.80% | 2,810,188 |
| Nov 11, 2024 | 164.07 | 168.67 | 163.30 | 166.75 | 165.81 | 2.93% | 4,693,295 |
| Nov 8, 2024 | 158.28 | 162.15 | 158.20 | 162.00 | 161.09 | 1.36% | 3,093,000 |
| Nov 7, 2024 | 161.20 | 162.24 | 159.31 | 159.82 | 158.92 | -2.35% | 3,563,804 |
| Nov 6, 2024 | 160.26 | 166.72 | 160.26 | 163.67 | 162.75 | 9.65% | 8,677,001 |
| Nov 5, 2024 | 147.00 | 151.84 | 145.53 | 149.27 | 148.43 | 7.06% | 4,864,751 |
| Nov 4, 2024 | 141.12 | 142.11 | 139.05 | 139.43 | 138.64 | -1.11% | 3,728,527 |
| Nov 1, 2024 | 144.19 | 144.43 | 140.68 | 141.00 | 140.20 | -1.58% | 3,130,560 |
| Oct 31, 2024 | 145.24 | 146.22 | 143.10 | 143.26 | 142.45 | -1.78% | 2,845,157 |
| Oct 30, 2024 | 145.70 | 147.04 | 145.51 | 145.86 | 145.04 | -0.11% | 2,456,134 |
| Oct 29, 2024 | 144.61 | 146.19 | 143.59 | 146.02 | 145.20 | 0.81% | 2,368,886 |
| Oct 28, 2024 | 144.04 | 145.20 | 143.29 | 144.84 | 144.02 | 1.22% | 1,941,745 |
| Oct 25, 2024 | 144.70 | 144.93 | 141.92 | 143.09 | 142.28 | -2.19% | 2,354,897 |
| Oct 24, 2024 | 144.62 | 146.70 | 143.54 | 146.29 | 145.46 | 1.92% | 3,174,376 |
| Oct 23, 2024 | 143.67 | 144.98 | 141.90 | 143.54 | 142.73 | -0.28% | 1,652,762 |
| Oct 22, 2024 | 143.30 | 144.44 | 142.86 | 143.94 | 143.13 | -0.57% | 1,926,813 |
| Oct 21, 2024 | 145.87 | 145.87 | 143.93 | 144.76 | 143.94 | -0.17% | 2,143,093 |
| Oct 18, 2024 | 145.06 | 145.88 | 143.82 | 145.01 | 144.19 | -0.12% | 2,119,715 |
| Oct 17, 2024 | 146.27 | 146.83 | 143.58 | 145.19 | 144.37 | 1.64% | 2,548,047 |
| Oct 16, 2024 | 142.62 | 143.05 | 141.50 | 142.85 | 142.04 | 0.92% | 2,360,317 |
| Oct 15, 2024 | 141.50 | 142.58 | 140.29 | 141.55 | 140.75 | 0.13% | 2,520,520 |
| Oct 14, 2024 | 141.07 | 141.63 | 139.63 | 141.37 | 140.57 | 0.83% | 2,113,282 |
| Oct 11, 2024 | 138.19 | 140.30 | 138.02 | 140.21 | 139.42 | 1.66% | 2,716,659 |
| Oct 10, 2024 | 138.04 | 140.36 | 137.47 | 137.92 | 137.14 | -0.07% | 4,116,370 |
| Oct 9, 2024 | 135.85 | 138.07 | 135.00 | 138.02 | 137.24 | 1.41% | 2,777,731 |
| Oct 8, 2024 | 134.66 | 136.22 | 134.40 | 136.10 | 135.33 | 1.40% | 2,851,672 |
| Oct 7, 2024 | 134.97 | 135.42 | 133.61 | 134.22 | 133.46 | -0.82% | 2,276,589 |
| Oct 4, 2024 | 134.11 | 136.26 | 133.66 | 135.33 | 134.57 | 3.02% | 3,847,455 |
| Oct 3, 2024 | 133.00 | 133.46 | 128.51 | 131.36 | 130.62 | -1.01% | 3,591,728 |
| Oct 2, 2024 | 132.61 | 135.29 | 131.55 | 132.70 | 131.95 | 0.52% | 6,003,861 |
| Oct 1, 2024 | 126.04 | 133.05 | 124.46 | 132.01 | 131.27 | 5.68% | 5,703,873 |
| Sep 30, 2024 | 125.00 | 125.53 | 123.28 | 124.91 | 124.21 | -0.72% | 3,685,365 |
| Sep 27, 2024 | 126.02 | 126.31 | 124.90 | 125.81 | 125.10 | 0.25% | 2,293,260 |