Apollo Global Management, Inc. (APO-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 60.87 | 61.34 | 60.35 | 60.66 | 60.66 | 12,576 |
| 17 Apr 2024 | 60.95 | 61.32 | 60.50 | 60.78 | 60.78 | 8,045 |
| 16 Apr 2024 | 60.36 | 61.13 | 60.31 | 60.90 | 60.90 | 159,819 |
| 15 Apr 2024 | 62.95 | 63.03 | 60.80 | 61.00 | 61.00 | 86,650 |
| 12 Apr 2024 | 62.85 | 63.20 | 61.94 | 62.07 | 62.07 | 219,633 |
| 12 Apr 2024 | 0.8438 Dividend | |||||
| 11 Apr 2024 | 64.46 | 64.97 | 63.85 | 64.41 | 63.57 | 318,342 |
| 10 Apr 2024 | 63.97 | 65.25 | 63.97 | 64.68 | 63.83 | 35,391 |
| 09 Apr 2024 | 66.05 | 66.05 | 63.93 | 63.98 | 63.14 | 12,315 |
| 08 Apr 2024 | 65.93 | 65.93 | 65.65 | 65.93 | 65.07 | 55,355 |
| 05 Apr 2024 | 63.38 | 65.11 | 63.38 | 65.11 | 64.26 | 3,726 |
| 04 Apr 2024 | 64.10 | 65.25 | 63.25 | 63.25 | 62.42 | 11,868 |
| 03 Apr 2024 | 63.70 | 64.31 | 63.68 | 63.85 | 63.01 | 12,247 |
| 02 Apr 2024 | 64.03 | 64.03 | 62.47 | 63.35 | 62.52 | 98,807 |
| 01 Apr 2024 | 63.95 | 64.31 | 63.68 | 64.31 | 63.47 | 35,998 |
| 28 Mar 2024 | 64.54 | 64.54 | 63.75 | 63.75 | 62.91 | 120,069 |
| 27 Mar 2024 | 64.67 | 64.82 | 64.27 | 64.78 | 63.93 | 615,417 |
| 26 Mar 2024 | 64.76 | 65.02 | 64.69 | 64.69 | 63.84 | 87,281 |
| 25 Mar 2024 | 64.13 | 64.76 | 64.11 | 64.76 | 63.91 | 29,717 |
| 22 Mar 2024 | 65.11 | 65.11 | 64.21 | 64.42 | 63.58 | 19,740 |
| 21 Mar 2024 | 64.62 | 66.04 | 64.62 | 65.02 | 64.17 | 992,887 |
| 20 Mar 2024 | 63.67 | 64.14 | 63.26 | 64.14 | 63.30 | 12,855 |
| 19 Mar 2024 | 63.13 | 63.78 | 63.13 | 63.40 | 62.57 | 77,895 |
| 18 Mar 2024 | 64.70 | 64.70 | 63.20 | 63.29 | 62.46 | 12,573 |
| 15 Mar 2024 | 62.65 | 63.37 | 62.65 | 62.70 | 61.88 | 14,912 |
| 14 Mar 2024 | 62.73 | 63.23 | 62.50 | 63.23 | 62.40 | 9,496 |
| 13 Mar 2024 | 63.40 | 63.68 | 63.06 | 63.06 | 62.24 | 10,275 |
| 12 Mar 2024 | 62.68 | 63.23 | 62.48 | 63.12 | 62.29 | 201,984 |
| 11 Mar 2024 | 62.03 | 62.48 | 62.03 | 62.20 | 61.39 | 248,977 |
| 08 Mar 2024 | 63.37 | 63.37 | 62.00 | 62.52 | 61.70 | 70,258 |
| 07 Mar 2024 | 62.94 | 63.65 | 62.90 | 63.37 | 62.54 | 6,698 |
| 06 Mar 2024 | 62.92 | 63.18 | 62.47 | 62.52 | 61.70 | 28,843 |
| 05 Mar 2024 | 64.15 | 64.15 | 62.56 | 62.57 | 61.75 | 13,696 |
| 04 Mar 2024 | 62.96 | 63.83 | 62.96 | 63.37 | 62.54 | 55,195 |
| 01 Mar 2024 | 63.50 | 63.50 | 62.87 | 63.09 | 62.26 | 30,291 |
| 29 Feb 2024 | 63.54 | 63.99 | 63.19 | 63.79 | 62.95 | 159,161 |
| 28 Feb 2024 | 62.59 | 64.12 | 62.59 | 63.93 | 63.09 | 71,868 |
| 27 Feb 2024 | 63.71 | 63.72 | 63.35 | 63.65 | 62.82 | 56,025 |
| 26 Feb 2024 | 62.26 | 64.18 | 62.26 | 63.67 | 62.84 | 17,842 |
| 23 Feb 2024 | 64.11 | 64.11 | 63.70 | 63.91 | 63.07 | 12,373 |
| 22 Feb 2024 | 64.04 | 64.38 | 63.55 | 63.82 | 62.98 | 163,674 |
| 21 Feb 2024 | 62.36 | 63.22 | 62.36 | 62.83 | 62.01 | 178,191 |
| 20 Feb 2024 | 64.28 | 64.28 | 62.93 | 63.11 | 62.28 | 9,149 |
| 16 Feb 2024 | 65.15 | 65.36 | 64.70 | 64.86 | 64.01 | 29,919 |
| 15 Feb 2024 | 64.59 | 64.88 | 64.44 | 64.83 | 63.98 | 384,220 |
| 14 Feb 2024 | 63.30 | 64.38 | 63.30 | 64.22 | 63.38 | 34,102 |
| 13 Feb 2024 | 62.40 | 63.18 | 62.40 | 62.79 | 61.97 | 50,392 |
| 12 Feb 2024 | 64.00 | 64.00 | 62.74 | 62.75 | 61.93 | 29,970 |
| 09 Feb 2024 | 62.87 | 63.13 | 62.10 | 63.09 | 62.26 | 16,269 |
| 08 Feb 2024 | 62.91 | 62.91 | 61.52 | 61.83 | 61.02 | 208,464 |
| 07 Feb 2024 | 60.45 | 61.34 | 60.45 | 61.22 | 60.42 | 424,832 |
| 06 Feb 2024 | 60.02 | 60.56 | 59.69 | 60.56 | 59.77 | 9,950 |
| 05 Feb 2024 | 59.89 | 61.38 | 59.49 | 59.77 | 58.99 | 159,351 |
| 02 Feb 2024 | 59.34 | 60.17 | 59.12 | 59.90 | 59.12 | 120,199 |
| 01 Feb 2024 | 58.63 | 58.76 | 57.38 | 58.76 | 57.99 | 62,608 |
| 31 Jan 2024 | 59.01 | 59.42 | 58.41 | 58.42 | 57.65 | 47,589 |
| 30 Jan 2024 | 59.00 | 59.03 | 58.97 | 58.98 | 58.21 | 28,799 |
| 29 Jan 2024 | 58.27 | 58.90 | 58.25 | 58.86 | 58.09 | 5,183 |
| 26 Jan 2024 | 58.37 | 58.37 | 58.17 | 58.27 | 57.51 | 10,389 |
| 25 Jan 2024 | 57.90 | 58.42 | 57.76 | 58.26 | 57.50 | 23,338 |
| 24 Jan 2024 | 56.94 | 57.81 | 56.94 | 57.81 | 57.05 | 163,434 |
| 23 Jan 2024 | 56.51 | 56.56 | 56.50 | 56.56 | 55.82 | 2,506 |
| 22 Jan 2024 | 57.90 | 58.10 | 57.41 | 57.56 | 56.81 | 31,609 |
| 19 Jan 2024 | 56.97 | 58.13 | 56.59 | 58.12 | 57.36 | 65,091 |
| 18 Jan 2024 | 56.83 | 56.83 | 56.20 | 56.73 | 55.99 | 65,236 |
| 17 Jan 2024 | 56.38 | 57.01 | 56.38 | 56.66 | 55.92 | 75,057 |
| 16 Jan 2024 | 56.27 | 56.79 | 56.19 | 56.35 | 55.61 | 104,228 |
| 12 Jan 2024 | 57.11 | 57.11 | 56.29 | 56.66 | 55.92 | 20,589 |
| 11 Jan 2024 | 57.56 | 57.57 | 56.07 | 56.62 | 55.88 | 162,728 |
| 11 Jan 2024 | 0.8438 Dividend | |||||
| 10 Jan 2024 | 55.65 | 57.78 | 55.65 | 57.74 | 56.15 | 138,691 |
| 09 Jan 2024 | 57.49 | 57.49 | 56.78 | 57.34 | 55.76 | 7,892 |
| 08 Jan 2024 | 57.44 | 57.50 | 57.00 | 57.50 | 55.92 | 60,616 |
| 05 Jan 2024 | 56.91 | 57.21 | 56.68 | 56.68 | 55.12 | 9,107 |
| 04 Jan 2024 | 56.97 | 57.59 | 56.78 | 56.91 | 55.34 | 217,368 |
| 03 Jan 2024 | 54.65 | 55.91 | 54.65 | 55.67 | 54.14 | 9,380 |
| 02 Jan 2024 | 56.45 | 56.45 | 55.20 | 55.62 | 54.09 | 48,023 |
| 29 Dec 2023 | 56.51 | 56.74 | 56.12 | 56.39 | 54.84 | 925,627 |
| 28 Dec 2023 | 56.71 | 56.92 | 56.59 | 56.59 | 55.03 | 36,484 |
| 27 Dec 2023 | 56.28 | 56.47 | 56.22 | 56.32 | 54.77 | 58,207 |
| 26 Dec 2023 | 55.80 | 56.22 | 55.56 | 56.04 | 54.50 | 59,999 |
| 22 Dec 2023 | 55.81 | 55.81 | 55.39 | 55.54 | 54.01 | 16,715 |
| 21 Dec 2023 | 53.72 | 55.83 | 53.72 | 55.63 | 54.10 | 225,436 |
| 20 Dec 2023 | 54.74 | 56.76 | 54.74 | 55.53 | 54.00 | 127,802 |
| 19 Dec 2023 | 56.50 | 57.50 | 56.50 | 56.85 | 55.29 | 20,149 |
| 18 Dec 2023 | 56.81 | 56.81 | 56.21 | 56.58 | 55.02 | 110,604 |
| 15 Dec 2023 | 55.90 | 56.71 | 55.90 | 56.66 | 55.10 | 54,875 |
| 14 Dec 2023 | 56.34 | 56.50 | 55.19 | 55.93 | 54.39 | 152,076 |
| 13 Dec 2023 | 56.50 | 56.50 | 55.45 | 55.62 | 54.09 | 222,216 |
| 12 Dec 2023 | 55.58 | 56.08 | 55.56 | 56.03 | 54.49 | 106,517 |
| 11 Dec 2023 | 55.82 | 55.82 | 55.36 | 55.46 | 53.93 | 64,004 |
| 08 Dec 2023 | 54.85 | 55.67 | 54.85 | 55.58 | 54.05 | 136,687 |
| 07 Dec 2023 | 54.96 | 55.10 | 54.40 | 54.89 | 53.38 | 94,057 |
| 06 Dec 2023 | 55.87 | 55.87 | 54.72 | 54.87 | 53.36 | 22,322 |
| 05 Dec 2023 | 54.79 | 55.07 | 54.35 | 54.94 | 53.43 | 16,981 |
| 04 Dec 2023 | 55.40 | 55.40 | 54.02 | 54.60 | 53.10 | 45,456 |
| 01 Dec 2023 | 55.22 | 55.89 | 55.21 | 55.86 | 54.32 | 16,929 |
| 30 Nov 2023 | 55.36 | 55.60 | 54.65 | 55.49 | 53.96 | 79,316 |
| 29 Nov 2023 | 55.26 | 56.07 | 55.26 | 55.66 | 54.13 | 17,538 |
| 28 Nov 2023 | 54.99 | 55.24 | 54.74 | 54.81 | 53.30 | 23,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.