Apollo Global Management, Inc. (APO)
NYSE: APO · Real-Time Price · USD
169.24
+2.25 (1.35%)
Jan 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 |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 168.96 | 171.93 | 168.38 | 169.24 | 169.24 | 1.35% | 4,107,928 |
| Jan 17, 2025 | 167.27 | 169.02 | 166.01 | 166.99 | 166.99 | 0.64% | 3,580,392 |
| Jan 16, 2025 | 165.54 | 166.47 | 164.40 | 165.92 | 165.92 | 0.65% | 4,209,098 |
| Jan 15, 2025 | 166.00 | 167.88 | 163.67 | 164.85 | 164.85 | 3.46% | 3,852,721 |
| Jan 14, 2025 | 156.65 | 159.92 | 155.61 | 159.33 | 159.33 | 2.93% | 3,512,273 |
| Jan 13, 2025 | 153.69 | 155.00 | 152.73 | 154.80 | 154.80 | -0.38% | 3,441,837 |
| Jan 10, 2025 | 160.00 | 160.00 | 154.58 | 155.39 | 155.39 | -4.07% | 4,502,793 |
| Jan 8, 2025 | 162.61 | 163.13 | 159.44 | 161.98 | 161.98 | -0.29% | 3,283,749 |
| Jan 7, 2025 | 170.00 | 170.15 | 161.23 | 162.45 | 162.45 | -3.93% | 4,062,820 |
| Jan 6, 2025 | 170.80 | 172.11 | 169.03 | 169.10 | 169.10 | 0.02% | 3,233,794 |
| Jan 3, 2025 | 166.13 | 169.43 | 165.17 | 169.06 | 169.06 | 1.93% | 2,491,571 |
| Jan 2, 2025 | 166.99 | 166.99 | 163.05 | 165.86 | 165.86 | 0.42% | 3,079,965 |
| Dec 31, 2024 | 167.00 | 167.60 | 164.93 | 165.16 | 165.16 | -0.81% | 2,817,031 |
| Dec 30, 2024 | 167.95 | 168.87 | 165.18 | 166.51 | 166.51 | -2.21% | 2,597,815 |
| Dec 27, 2024 | 172.68 | 173.41 | 169.70 | 170.28 | 170.28 | -2.35% | 2,859,065 |
| Dec 26, 2024 | 173.63 | 175.08 | 172.51 | 174.37 | 174.37 | -0.27% | 1,348,439 |
| Dec 24, 2024 | 172.51 | 174.85 | 171.80 | 174.85 | 174.85 | 1.88% | 1,023,857 |
| Dec 23, 2024 | 170.64 | 172.78 | 168.28 | 171.63 | 171.63 | 0.35% | 4,447,740 |
| Dec 20, 2024 | 167.50 | 174.85 | 167.39 | 171.03 | 171.03 | 0.83% | 91,314,342 |
| Dec 19, 2024 | 170.05 | 173.56 | 169.37 | 169.63 | 169.63 | 1.31% | 7,909,089 |
| Dec 18, 2024 | 176.62 | 178.11 | 166.45 | 167.44 | 167.44 | -5.04% | 7,927,883 |
| Dec 17, 2024 | 176.50 | 177.73 | 172.90 | 176.32 | 176.32 | -1.03% | 7,018,797 |
| Dec 16, 2024 | 176.24 | 179.42 | 175.89 | 178.15 | 178.15 | 0.97% | 5,959,004 |
| Dec 13, 2024 | 176.41 | 177.52 | 174.88 | 176.43 | 176.43 | 0.01% | 3,166,777 |
| Dec 12, 2024 | 178.53 | 179.37 | 175.27 | 176.41 | 176.41 | -1.23% | 3,547,629 |
| Dec 11, 2024 | 175.41 | 179.48 | 172.11 | 178.61 | 178.61 | 2.23% | 6,023,299 |
| Dec 10, 2024 | 173.17 | 176.68 | 172.74 | 174.71 | 174.71 | 1.30% | 7,561,828 |
| Dec 9, 2024 | 189.30 | 189.49 | 171.66 | 172.47 | 172.47 | -3.03% | 19,351,417 |
| Dec 6, 2024 | 176.77 | 178.11 | 174.17 | 177.85 | 177.85 | 1.21% | 3,969,624 |
| Dec 5, 2024 | 174.61 | 178.75 | 174.07 | 175.73 | 175.73 | 0.57% | 3,823,281 |
| Dec 4, 2024 | 173.00 | 175.71 | 172.00 | 174.73 | 174.73 | 1.00% | 4,785,829 |
| Dec 3, 2024 | 173.75 | 174.23 | 172.24 | 173.00 | 173.00 | 0.38% | 4,156,845 |
| Dec 2, 2024 | 176.06 | 176.11 | 171.90 | 172.34 | 172.34 | -1.54% | 2,935,892 |
| Nov 29, 2024 | 175.95 | 176.40 | 174.23 | 175.03 | 175.03 | 0.68% | 1,429,231 |
| Nov 27, 2024 | 175.00 | 176.57 | 173.75 | 173.85 | 173.85 | -1.02% | 1,899,672 |
| Nov 26, 2024 | 173.02 | 175.91 | 171.83 | 175.64 | 175.64 | 0.54% | 2,733,710 |
| Nov 25, 2024 | 172.35 | 176.75 | 172.02 | 174.70 | 174.70 | 4.26% | 6,092,297 |
| Nov 22, 2024 | 167.03 | 169.58 | 166.85 | 167.56 | 167.56 | 1.54% | 3,970,563 |
| Nov 21, 2024 | 164.51 | 165.95 | 162.31 | 165.02 | 165.02 | 1.31% | 5,784,447 |
| Nov 20, 2024 | 167.49 | 168.09 | 160.89 | 162.89 | 162.89 | -3.19% | 5,836,958 |
| 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 |