Apollo Global Management, Inc. (APO)
NYSE: APO · Real-Time Price · USD
125.50
+0.97 (0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 125.50 | 125.78 | 124.49 | 125.50 | 125.50 | 0.78% | 2,405,242 |
| Sep 25, 2024 | 126.26 | 126.43 | 123.91 | 124.53 | 124.53 | -0.48% | 2,377,197 |
| Sep 24, 2024 | 124.88 | 126.07 | 124.29 | 125.13 | 125.13 | -0.08% | 3,173,306 |
| Sep 23, 2024 | 125.27 | 126.93 | 124.20 | 125.23 | 125.23 | 0.60% | 3,157,696 |
| Sep 20, 2024 | 121.57 | 125.29 | 121.12 | 124.48 | 124.48 | 2.35% | 4,562,658 |
| Sep 19, 2024 | 120.50 | 122.33 | 119.35 | 121.62 | 121.62 | 3.46% | 2,236,928 |
| Sep 18, 2024 | 118.54 | 119.43 | 117.40 | 117.55 | 117.55 | -0.20% | 2,505,670 |
| Sep 17, 2024 | 117.67 | 118.41 | 116.19 | 117.79 | 117.79 | 0.54% | 2,213,671 |
| Sep 16, 2024 | 114.77 | 117.36 | 113.83 | 117.16 | 117.16 | 2.42% | 2,341,206 |
| Sep 13, 2024 | 113.00 | 115.67 | 112.73 | 114.39 | 114.39 | 1.80% | 2,916,990 |
| Sep 12, 2024 | 109.68 | 112.46 | 108.52 | 112.37 | 112.37 | 3.40% | 2,505,692 |
| Sep 11, 2024 | 108.92 | 108.99 | 104.37 | 108.67 | 108.67 | 1.81% | 2,878,807 |
| Sep 10, 2024 | 107.91 | 108.35 | 103.17 | 106.74 | 106.74 | -0.79% | 3,774,943 |
| Sep 9, 2024 | 106.21 | 108.94 | 105.74 | 107.59 | 107.59 | -0.38% | 4,438,761 |
| Sep 6, 2024 | 109.18 | 111.22 | 106.47 | 108.00 | 108.00 | -0.78% | 4,233,167 |
| Sep 5, 2024 | 109.96 | 110.09 | 107.62 | 108.85 | 108.85 | -0.62% | 2,490,458 |
| Sep 4, 2024 | 110.98 | 111.61 | 108.01 | 109.53 | 109.53 | -1.61% | 2,729,160 |
| Sep 3, 2024 | 114.26 | 114.75 | 110.71 | 111.32 | 111.32 | -3.81% | 3,076,387 |
| Aug 30, 2024 | 113.92 | 116.22 | 112.66 | 115.73 | 115.73 | 2.18% | 2,645,143 |
| Aug 29, 2024 | 113.87 | 114.71 | 112.89 | 113.26 | 113.26 | -0.11% | 2,741,999 |
| Aug 28, 2024 | 113.51 | 114.65 | 112.91 | 113.39 | 113.39 | -0.17% | 1,853,947 |
| Aug 27, 2024 | 112.56 | 114.18 | 112.05 | 113.58 | 113.58 | 1.51% | 2,083,376 |
| Aug 26, 2024 | 111.97 | 112.80 | 111.44 | 111.89 | 111.89 | 0.34% | 1,315,946 |
| Aug 23, 2024 | 109.23 | 111.72 | 108.67 | 111.51 | 111.51 | 2.80% | 1,874,533 |
| Aug 22, 2024 | 109.26 | 109.99 | 108.06 | 108.47 | 108.47 | -0.74% | 1,773,826 |
| Aug 21, 2024 | 109.94 | 109.99 | 108.29 | 109.28 | 109.28 | -0.52% | 1,667,442 |
| Aug 20, 2024 | 111.26 | 111.97 | 108.95 | 109.85 | 109.85 | -1.58% | 1,593,026 |
| Aug 19, 2024 | 111.05 | 112.01 | 110.82 | 111.61 | 111.61 | 0.55% | 1,558,575 |
| Aug 16, 2024 | 110.18 | 111.49 | 109.29 | 111.00 | 111.00 | 0.15% | 1,950,123 |
| Aug 15, 2024 | 108.63 | 111.39 | 108.41 | 110.83 | 110.37 | 4.58% | 3,826,882 |
| Aug 14, 2024 | 105.03 | 106.68 | 104.61 | 105.98 | 105.54 | 1.31% | 1,674,778 |
| Aug 13, 2024 | 103.82 | 105.35 | 103.77 | 104.61 | 104.18 | 1.53% | 1,831,418 |
| Aug 12, 2024 | 104.20 | 104.48 | 102.42 | 103.03 | 102.60 | -1.60% | 2,653,153 |
| Aug 9, 2024 | 103.46 | 104.91 | 103.05 | 104.70 | 104.27 | 1.46% | 2,779,728 |
| Aug 8, 2024 | 104.75 | 105.62 | 102.14 | 103.19 | 102.76 | 0.07% | 5,464,452 |
| Aug 7, 2024 | 106.04 | 107.54 | 102.59 | 103.12 | 102.69 | -0.33% | 3,875,789 |
| Aug 6, 2024 | 101.75 | 106.16 | 101.45 | 103.46 | 103.03 | 4.34% | 6,501,283 |
| Aug 5, 2024 | 97.46 | 101.71 | 95.11 | 99.16 | 98.75 | -4.22% | 6,621,851 |
| Aug 2, 2024 | 110.11 | 111.85 | 102.83 | 103.53 | 103.10 | -10.73% | 8,835,168 |
| Aug 1, 2024 | 120.00 | 122.91 | 115.21 | 115.97 | 115.49 | -7.45% | 8,726,241 |
| Jul 31, 2024 | 125.06 | 126.45 | 123.78 | 125.31 | 124.79 | 2.18% | 3,662,833 |
| Jul 30, 2024 | 122.89 | 124.38 | 121.61 | 122.64 | 122.13 | 0.48% | 2,201,067 |
| Jul 29, 2024 | 123.05 | 123.34 | 121.44 | 122.06 | 121.55 | -0.08% | 1,657,730 |
| Jul 26, 2024 | 123.69 | 123.74 | 121.09 | 122.16 | 121.65 | 0.41% | 2,097,681 |
| Jul 25, 2024 | 122.06 | 124.33 | 119.46 | 121.66 | 121.16 | -0.05% | 2,516,117 |
| Jul 24, 2024 | 123.75 | 125.06 | 121.30 | 121.72 | 121.22 | -2.50% | 1,886,974 |
| Jul 23, 2024 | 123.76 | 125.31 | 123.27 | 124.84 | 124.32 | 0.69% | 2,088,185 |
| Jul 22, 2024 | 121.22 | 124.30 | 121.07 | 123.99 | 123.48 | 2.89% | 1,936,902 |
| Jul 19, 2024 | 121.11 | 121.95 | 119.83 | 120.51 | 120.01 | 0.15% | 1,746,841 |
| Jul 18, 2024 | 121.46 | 122.60 | 120.26 | 120.33 | 119.83 | -0.70% | 1,630,439 |
| Jul 17, 2024 | 122.97 | 123.38 | 120.15 | 121.18 | 120.68 | -2.27% | 2,135,594 |
| Jul 16, 2024 | 123.00 | 124.01 | 122.13 | 124.00 | 123.49 | 1.22% | 2,180,858 |
| Jul 15, 2024 | 121.25 | 122.54 | 120.62 | 122.50 | 121.99 | 1.63% | 1,905,225 |
| Jul 12, 2024 | 121.49 | 122.76 | 120.44 | 120.54 | 120.04 | -0.46% | 1,461,623 |
| Jul 11, 2024 | 119.80 | 121.23 | 119.19 | 121.10 | 120.60 | 1.59% | 1,685,512 |
| Jul 10, 2024 | 117.24 | 119.39 | 117.01 | 119.21 | 118.72 | 2.17% | 1,259,482 |
| Jul 9, 2024 | 115.74 | 117.88 | 115.42 | 116.68 | 116.20 | 0.66% | 1,354,743 |
| Jul 8, 2024 | 118.71 | 119.01 | 115.71 | 115.92 | 115.44 | -2.37% | 2,128,458 |
| Jul 5, 2024 | 119.59 | 120.14 | 117.57 | 118.74 | 118.25 | -0.88% | 1,596,287 |
| Jul 3, 2024 | 120.40 | 120.80 | 118.99 | 119.80 | 119.30 | -0.20% | 1,812,199 |
| Jul 2, 2024 | 118.04 | 120.18 | 117.33 | 120.04 | 119.54 | 1.09% | 2,426,423 |
| Jul 1, 2024 | 119.07 | 119.33 | 116.52 | 118.74 | 118.25 | 0.57% | 3,010,761 |
| Jun 28, 2024 | 118.50 | 119.30 | 117.84 | 118.07 | 117.58 | 0.06% | 15,003,094 |
| Jun 27, 2024 | 117.40 | 118.53 | 117.06 | 118.00 | 117.51 | -0.05% | 2,319,139 |
| Jun 26, 2024 | 117.95 | 118.17 | 116.88 | 118.06 | 117.57 | -0.35% | 1,735,944 |
| Jun 25, 2024 | 117.58 | 119.00 | 116.58 | 118.47 | 117.98 | 0.16% | 2,248,214 |
| Jun 24, 2024 | 117.30 | 119.55 | 117.21 | 118.28 | 117.79 | 0.42% | 2,865,720 |
| Jun 21, 2024 | 118.10 | 118.21 | 116.35 | 117.78 | 117.29 | -0.55% | 3,778,419 |
| Jun 20, 2024 | 116.85 | 118.57 | 116.85 | 118.43 | 117.94 | 0.95% | 2,013,489 |
| Jun 18, 2024 | 116.35 | 117.64 | 115.72 | 117.32 | 116.83 | 0.89% | 1,517,965 |
| Jun 17, 2024 | 115.96 | 116.97 | 114.86 | 116.29 | 115.81 | 0.36% | 1,303,941 |
| Jun 14, 2024 | 115.00 | 116.30 | 113.60 | 115.87 | 115.39 | -0.35% | 2,072,291 |
| Jun 13, 2024 | 118.02 | 118.78 | 114.59 | 116.28 | 115.80 | -1.77% | 1,711,589 |
| Jun 12, 2024 | 118.85 | 119.69 | 118.05 | 118.38 | 117.89 | 1.43% | 2,831,998 |
| Jun 11, 2024 | 118.39 | 118.51 | 115.70 | 116.71 | 116.23 | -1.73% | 2,773,952 |
| Jun 10, 2024 | 112.30 | 118.93 | 111.65 | 118.77 | 118.28 | 5.70% | 4,711,805 |
| Jun 7, 2024 | 112.82 | 114.11 | 111.13 | 112.36 | 111.89 | -0.54% | 2,854,197 |
| Jun 6, 2024 | 116.28 | 119.30 | 112.20 | 112.97 | 112.50 | -2.85% | 2,985,642 |
| Jun 5, 2024 | 114.74 | 116.32 | 113.81 | 116.28 | 115.80 | 2.11% | 2,033,828 |
| Jun 4, 2024 | 115.66 | 117.02 | 113.73 | 113.88 | 113.41 | -2.29% | 2,251,166 |
| Jun 3, 2024 | 116.94 | 117.19 | 114.38 | 116.55 | 116.07 | 0.34% | 2,801,597 |
| May 31, 2024 | 117.23 | 119.55 | 113.22 | 116.16 | 115.68 | -0.52% | 5,138,150 |
| May 30, 2024 | 112.99 | 116.82 | 112.92 | 116.77 | 116.29 | 3.18% | 2,117,349 |
| May 29, 2024 | 114.79 | 114.79 | 112.16 | 113.17 | 112.70 | -2.10% | 1,779,718 |
| May 28, 2024 | 115.75 | 117.21 | 115.14 | 115.60 | 115.12 | 0.07% | 2,507,778 |
| May 24, 2024 | 113.15 | 115.89 | 112.93 | 115.52 | 115.04 | 2.34% | 1,944,715 |
| May 23, 2024 | 115.00 | 115.00 | 112.25 | 112.88 | 112.41 | -0.84% | 1,264,849 |
| May 22, 2024 | 114.42 | 115.54 | 113.33 | 113.84 | 113.37 | -0.75% | 1,161,824 |
| May 21, 2024 | 112.78 | 114.90 | 112.17 | 114.70 | 114.22 | 1.55% | 1,554,120 |
| May 20, 2024 | 113.08 | 113.92 | 112.63 | 112.95 | 112.48 | -0.11% | 1,395,788 |
| May 17, 2024 | 113.28 | 113.65 | 112.16 | 113.08 | 112.61 | 0.31% | 1,782,747 |
| May 16, 2024 | 115.00 | 115.20 | 112.68 | 112.73 | 112.26 | -2.25% | 1,814,801 |
| May 15, 2024 | 111.38 | 115.48 | 111.02 | 115.32 | 114.37 | 4.01% | 2,333,570 |
| May 14, 2024 | 109.69 | 110.94 | 109.38 | 110.87 | 109.96 | 0.99% | 1,505,981 |
| May 13, 2024 | 112.60 | 112.60 | 109.64 | 109.78 | 108.88 | -2.03% | 1,757,488 |
| May 10, 2024 | 112.93 | 112.93 | 111.56 | 112.06 | 111.14 | -0.12% | 1,263,229 |
| May 9, 2024 | 113.04 | 113.78 | 111.92 | 112.19 | 111.27 | -1.00% | 2,587,304 |
| May 8, 2024 | 112.56 | 113.36 | 110.44 | 113.32 | 112.39 | 0.12% | 1,935,468 |
| May 7, 2024 | 110.88 | 113.76 | 110.20 | 113.18 | 112.25 | 1.52% | 3,273,622 |
| May 6, 2024 | 109.62 | 111.69 | 108.13 | 111.48 | 110.56 | 1.85% | 1,906,363 |