Mail

APO - Apollo Global Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2020	50.20	51.28	49.87	50.75	50.75	1,391,704
Jan 27, 2020	49.46	50.22	48.43	49.85	49.85	1,758,700
Jan 24, 2020	52.14	52.42	50.73	51.01	51.01	1,479,200
Jan 23, 2020	51.89	52.29	51.59	52.14	52.14	1,950,800
Jan 22, 2020	51.09	52.01	51.06	52.01	52.01	1,543,500
Jan 21, 2020	50.09	51.29	49.85	50.76	50.76	1,545,600
Jan 17, 2020	49.41	50.70	49.16	50.36	50.36	2,642,500
Jan 16, 2020	49.11	49.70	48.89	49.08	49.08	2,973,600
Jan 15, 2020	49.05	49.65	48.74	48.81	48.81	1,243,900
Jan 14, 2020	49.94	50.26	48.96	48.97	48.97	1,956,500
Jan 13, 2020	49.26	50.19	49.01	50.11	50.11	1,726,900
Jan 10, 2020	50.00	50.35	49.70	49.87	49.87	1,527,300
Jan 09, 2020	48.95	50.01	48.72	49.81	49.81	2,987,200
Jan 08, 2020	47.67	48.73	47.25	48.65	48.65	1,499,000
Jan 07, 2020	47.48	47.77	47.02	47.63	47.63	665,400
Jan 06, 2020	46.73	47.62	46.33	47.58	47.58	1,374,400
Jan 03, 2020	47.15	47.39	46.87	47.31	47.31	1,026,500
Jan 02, 2020	47.83	48.08	47.47	47.66	47.66	1,376,400
Dec 31, 2019	47.54	47.85	47.31	47.71	47.71	1,220,200
Dec 30, 2019	48.10	48.19	47.42	47.70	47.70	901,100
Dec 27, 2019	47.91	48.34	47.88	48.07	48.07	607,200
Dec 26, 2019	47.81	48.00	47.46	47.88	47.88	598,100
Dec 24, 2019	47.30	47.84	47.14	47.70	47.70	326,100
Dec 23, 2019	48.31	48.46	47.31	47.31	47.31	2,267,100
Dec 20, 2019	47.85	48.80	47.56	48.25	48.25	12,432,200
Dec 19, 2019	46.93	48.28	46.80	47.72	47.72	2,390,600
Dec 18, 2019	46.47	47.06	46.11	46.81	46.81	1,900,400
Dec 17, 2019	46.50	46.80	46.07	46.39	46.39	2,741,000
Dec 16, 2019	44.70	46.90	44.65	46.48	46.48	5,475,500
Dec 13, 2019	44.46	44.51	43.68	44.41	44.41	874,700
Dec 12, 2019	44.33	45.01	43.94	44.47	44.47	1,144,100
Dec 11, 2019	44.40	45.16	44.35	44.96	44.96	1,808,300
Dec 10, 2019	43.80	44.60	43.70	44.29	44.29	2,097,700
Dec 09, 2019	44.52	44.79	43.66	43.83	43.83	1,691,000
Dec 06, 2019	44.93	45.28	44.56	44.65	44.65	2,630,700
Dec 05, 2019	43.96	44.60	43.76	44.54	44.54	2,311,300
Dec 04, 2019	43.40	44.17	43.20	43.74	43.74	1,226,300
Dec 03, 2019	42.69	42.88	42.00	42.82	42.82	2,096,900
Dec 02, 2019	43.97	43.98	42.33	43.08	43.08	1,642,300
Nov 29, 2019	44.06	44.37	43.70	43.80	43.80	413,100
Nov 27, 2019	43.37	44.21	43.11	44.20	44.20	1,448,300
Nov 26, 2019	42.85	43.55	42.80	43.26	43.26	2,765,000
Nov 25, 2019	42.67	43.23	42.28	43.23	43.23	966,000
Nov 22, 2019	42.51	42.79	42.03	42.44	42.44	539,100
Nov 21, 2019	42.84	43.02	42.30	42.37	42.37	638,900
Nov 20, 2019	42.68	43.39	42.48	42.83	42.83	1,512,800
Nov 19, 2019	43.44	43.50	42.61	42.82	42.82	1,353,900
Nov 19, 2019	0.5 Dividend
Nov 18, 2019	44.00	44.00	43.24	43.70	43.20	1,491,600
Nov 15, 2019	43.95	44.13	43.73	43.93	43.43	751,300
Nov 14, 2019	43.20	43.86	43.00	43.70	43.20	1,757,100
Nov 13, 2019	42.77	43.23	42.23	43.17	42.68	2,932,900
Nov 12, 2019	42.51	43.13	42.06	42.90	42.41	1,765,200
Nov 11, 2019	42.10	42.51	41.81	42.43	41.94	1,641,300
Nov 08, 2019	42.20	42.77	41.82	42.27	41.79	2,226,300
Nov 07, 2019	44.00	44.06	42.39	42.57	42.08	2,083,700
Nov 06, 2019	43.83	43.94	42.57	42.87	42.38	1,639,300
Nov 05, 2019	43.98	44.18	43.29	43.71	43.21	1,553,500
Nov 04, 2019	43.56	44.18	43.01	43.72	43.22	2,474,900
Nov 01, 2019	41.43	43.56	41.00	43.25	42.76	2,377,200
Oct 31, 2019	40.20	41.53	39.94	41.16	40.69	2,138,700
Oct 30, 2019	41.30	41.67	40.70	41.00	40.53	2,135,600
Oct 29, 2019	41.00	41.80	41.00	41.22	40.75	1,004,100
Oct 28, 2019	41.39	41.66	40.00	41.25	40.78	2,662,100
Oct 25, 2019	41.14	41.53	40.79	41.21	40.74	1,031,700
Oct 24, 2019	41.29	42.06	40.85	41.16	40.69	2,587,600
Oct 23, 2019	39.88	41.42	39.88	41.28	40.81	2,461,900
Oct 22, 2019	40.12	40.44	39.79	39.82	39.36	872,400
Oct 21, 2019	40.09	40.36	39.73	39.97	39.51	1,308,500
Oct 18, 2019	39.93	40.14	39.64	39.97	39.51	971,300
Oct 17, 2019	39.62	40.19	39.47	40.03	39.57	1,067,300
Oct 16, 2019	39.40	39.52	38.73	39.45	39.00	1,133,800
Oct 15, 2019	38.87	39.56	38.83	39.40	38.95	1,403,500
Oct 14, 2019	38.60	38.90	38.26	38.67	38.23	5,448,500
Oct 11, 2019	39.50	39.84	38.71	38.72	38.28	1,641,300
Oct 10, 2019	38.61	39.04	38.54	38.93	38.48	972,600
Oct 09, 2019	38.11	38.90	37.20	38.69	38.25	1,246,800
Oct 08, 2019	37.72	38.41	37.38	37.85	37.42	2,346,500
Oct 07, 2019	37.50	38.36	37.21	37.99	37.56	2,378,200
Oct 04, 2019	36.98	38.12	36.98	37.59	37.16	2,611,500
Oct 03, 2019	35.64	37.68	35.57	36.88	36.46	3,484,900
Oct 02, 2019	36.77	36.99	35.00	35.71	35.30	3,190,500
Oct 01, 2019	38.19	38.40	36.99	37.08	36.66	1,681,000
Sep 30, 2019	38.89	38.94	37.80	37.82	37.39	2,124,000
Sep 27, 2019	40.68	40.89	38.48	38.88	38.44	3,216,200
Sep 26, 2019	40.30	40.64	40.07	40.55	40.09	1,491,600
Sep 25, 2019	39.91	40.61	39.54	40.36	39.90	1,849,900
Sep 24, 2019	40.15	41.04	39.90	40.20	39.74	5,305,500
Sep 23, 2019	39.78	40.23	39.39	40.13	39.67	4,279,500
Sep 20, 2019	40.85	41.25	39.76	40.06	39.60	6,831,700
Sep 19, 2019	40.71	41.07	40.62	40.88	40.41	5,458,600
Sep 18, 2019	40.50	41.08	40.03	40.70	40.23	4,879,800
Sep 17, 2019	40.48	41.01	40.33	40.63	40.17	1,865,900
Sep 16, 2019	39.94	40.79	39.58	40.56	40.10	2,761,500
Sep 13, 2019	40.85	40.86	40.00	40.18	39.72	2,265,700
Sep 12, 2019	40.86	41.51	40.21	40.58	40.12	3,321,900
Sep 11, 2019	39.80	40.52	39.65	40.30	39.84	3,960,800
Sep 10, 2019	40.80	41.79	39.42	39.73	39.28	3,379,300
Sep 09, 2019	40.79	41.05	40.10	40.96	40.49	4,468,300
Sep 06, 2019	40.95	40.98	39.97	40.68	40.21	6,492,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...