UK markets close in 1 hour 58 minutes

Apollo Global Management, Inc. (APO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.00-1.26 (-2.56%)
As of 09:31AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202248.1048.3147.9548.0048.0024,343
01 Jul 202248.1049.5447.8149.2649.262,213,900
30 Jun 202248.6049.2247.2048.4848.483,794,400
29 Jun 202251.1651.2048.8949.6849.682,440,000
28 Jun 202252.5953.1451.1251.2751.271,733,500
27 Jun 202252.9553.4351.6652.3852.382,016,700
24 Jun 202250.6152.5250.5952.0052.008,289,600
23 Jun 202250.5351.1548.9849.9449.941,924,400
22 Jun 202248.9950.7248.7050.1950.193,995,700
21 Jun 202249.8050.6549.5849.8549.855,890,300
17 Jun 202246.7848.5546.7048.2548.258,850,500
16 Jun 202249.3449.3445.9746.7846.787,054,400
15 Jun 202249.9851.6249.8050.5550.556,371,400
14 Jun 202250.2050.5648.7649.3649.363,689,100
13 Jun 202252.0052.0048.9350.0850.084,119,200
10 Jun 202254.7355.5753.5454.4554.452,629,300
09 Jun 202256.9957.4155.7656.6656.662,898,800
08 Jun 202258.7059.0956.9657.3257.322,960,600
07 Jun 202258.9659.2757.7659.0859.081,853,600
06 Jun 202258.1860.3357.4559.1759.173,279,600
03 Jun 202257.5258.6357.3757.7857.782,199,900
02 Jun 202257.9958.8057.0558.5358.532,594,300
01 Jun 202257.6458.6256.5557.7757.773,137,600
31 May 202260.2160.2557.3657.6457.645,144,900
27 May 202258.7660.5058.6060.3260.322,566,200
26 May 202256.0758.2755.5858.1158.114,110,500
25 May 202253.1055.9952.6655.7855.784,193,500
24 May 202254.0154.4752.3553.5853.582,967,100
23 May 202255.0855.6254.2355.2255.223,243,000
20 May 202254.4055.2153.0454.4854.483,309,300
19 May 202253.7555.1453.5353.9553.953,890,500
18 May 202253.8155.2553.7054.3454.342,964,800
17 May 202254.5555.4353.7554.8054.802,260,400
17 May 20220.4 Dividend
16 May 202254.0654.3953.0453.5153.112,554,300
13 May 202252.9754.9652.9254.2053.794,345,800
12 May 202251.0051.7649.6251.5751.184,017,600
11 May 202250.1552.7649.5851.0150.634,726,900
10 May 202251.0651.7849.1850.4450.063,712,600
09 May 202252.0852.8649.2249.5549.184,133,400
06 May 202253.2854.2252.1352.9052.505,437,800
05 May 202255.0156.4652.6753.3752.975,274,500
04 May 202251.7553.8950.4653.6653.264,223,600
03 May 202252.0253.0051.4951.7351.343,940,300
02 May 202249.8052.0149.6451.9251.533,958,500
29 Apr 202251.7453.3349.6849.7649.392,688,700
28 Apr 202251.1552.8450.0252.3151.923,038,400
27 Apr 202251.0452.1950.3750.9250.542,614,100
26 Apr 202254.1754.8250.9851.1550.773,575,400
25 Apr 202253.4154.4752.3554.3953.983,536,700
22 Apr 202255.9256.0953.7853.9353.532,233,500
21 Apr 202260.2961.1355.8756.1655.742,606,100
20 Apr 202258.8259.8958.5259.1658.722,047,400
19 Apr 202256.7758.8056.7758.5958.151,626,000
18 Apr 202257.2457.3656.2456.7656.342,072,300
14 Apr 202257.9058.4857.2657.4957.062,314,400
13 Apr 202256.5457.8655.7357.7557.322,794,300
12 Apr 202257.1658.3455.3055.5155.103,129,200
11 Apr 202257.0057.5056.2656.8756.442,262,800
08 Apr 202257.2458.1856.9757.5657.132,784,400
07 Apr 202258.6958.9856.5857.6757.243,068,200
06 Apr 202260.1760.8758.5059.0358.592,498,200
05 Apr 202263.1363.5760.8661.1360.672,200,800
04 Apr 202262.5763.7162.4863.3662.891,723,400
01 Apr 202262.4462.8261.8262.3361.862,409,900
31 Mar 202263.2064.0261.9361.9961.532,625,400
30 Mar 202265.1865.2762.7763.0462.572,043,200
29 Mar 202264.6065.9564.3065.7165.222,098,300
28 Mar 202262.4564.0362.0163.2162.742,457,900
25 Mar 202264.0364.3261.9762.5062.032,846,300
24 Mar 202263.5164.2163.1963.8963.412,969,900
23 Mar 202264.4764.4762.7062.7862.312,446,200
22 Mar 202262.8665.2362.5064.6864.202,873,900
21 Mar 202262.8863.3062.0162.5062.033,932,600
18 Mar 202261.0763.1461.0362.5862.117,437,700
17 Mar 202261.7562.2759.8961.5861.124,657,900
16 Mar 202260.8062.4059.5662.2861.814,473,700
15 Mar 202259.4060.2757.9459.5559.104,868,700
14 Mar 202262.6162.9658.6559.4158.975,877,100
11 Mar 202262.5364.3562.5363.0562.583,916,400
10 Mar 202262.0663.7961.7262.0761.613,978,800
09 Mar 202262.0864.3761.5863.2962.824,116,900
08 Mar 202258.8461.2858.2460.0259.574,981,500
07 Mar 202262.1962.7257.8858.2957.857,956,100
04 Mar 202263.4464.2362.2663.4863.014,879,600
03 Mar 202265.0565.9763.9764.5764.093,397,500
02 Mar 202262.9365.3862.3564.9364.443,476,500
01 Mar 202264.9665.7062.1262.4061.933,140,600
28 Feb 202264.6066.7664.2665.2664.774,106,900
25 Feb 202262.7665.8862.7165.6765.183,668,400
24 Feb 202259.7862.3659.1062.1661.703,798,200
23 Feb 202264.0064.3061.8862.1061.642,986,000
22 Feb 202263.9364.8662.6463.2062.733,994,100
18 Feb 202265.5366.0763.4264.1763.692,309,200
17 Feb 202267.2067.8864.8665.2364.743,650,900
17 Feb 20220.4 Dividend
16 Feb 202267.2868.5366.7767.9667.052,739,900
15 Feb 202267.0367.7566.1367.5866.683,074,200
14 Feb 202265.4367.2765.0365.6364.764,379,100
11 Feb 202268.0069.3265.3965.6764.806,191,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...