Apollo Global Management, Inc. (APO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.87+0.01 (+0.02%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	44.01	44.74	43.81	43.87	43.87	1,695,300
Nov 25, 2020	45.68	45.68	43.55	43.86	43.86	1,994,400
Nov 24, 2020	45.00	45.81	44.79	45.58	45.58	1,526,700
Nov 23, 2020	43.66	44.67	43.31	44.40	44.40	897,300
Nov 20, 2020	44.52	44.59	43.05	43.18	43.18	1,253,900
Nov 19, 2020	44.90	45.42	44.09	44.70	44.70	1,336,900
Nov 19, 2020	0.51 Dividend
Nov 18, 2020	45.87	46.03	45.13	45.37	44.86	960,200
Nov 17, 2020	44.82	45.82	44.32	45.77	45.26	1,393,800
Nov 16, 2020	44.97	45.53	44.27	45.35	44.84	1,288,800
Nov 13, 2020	43.24	44.47	43.24	44.24	43.74	809,100
Nov 12, 2020	42.70	43.72	42.35	42.82	42.34	948,100
Nov 11, 2020	44.31	44.40	42.53	42.87	42.39	1,319,500
Nov 10, 2020	43.55	44.35	42.85	43.96	43.47	857,300
Nov 09, 2020	43.97	44.74	42.78	44.00	43.51	2,974,800
Nov 06, 2020	42.59	42.62	41.20	41.66	41.19	882,300
Nov 05, 2020	41.56	42.95	41.17	41.70	41.23	1,191,700
Nov 04, 2020	39.89	41.64	39.19	40.73	40.27	1,730,200
Nov 03, 2020	39.05	39.53	38.23	39.32	38.88	1,261,600
Nov 02, 2020	37.38	38.88	37.36	38.42	37.99	1,304,600
Oct 30, 2020	37.91	38.51	36.35	36.86	36.45	2,489,100
Oct 29, 2020	38.72	39.78	37.00	37.86	37.43	2,567,400
Oct 28, 2020	39.35	39.59	38.48	38.89	38.45	1,475,100
Oct 27, 2020	40.21	40.65	39.82	40.19	39.74	1,072,100
Oct 26, 2020	41.15	41.38	39.98	40.16	39.71	1,872,100
Oct 23, 2020	41.00	41.20	40.22	41.15	40.69	1,297,900
Oct 22, 2020	41.22	41.44	40.52	40.64	40.18	2,027,300
Oct 21, 2020	39.93	42.73	39.93	41.26	40.80	6,425,600
Oct 20, 2020	39.55	40.68	39.24	40.21	39.76	1,670,200
Oct 19, 2020	40.63	40.66	38.79	38.98	38.54	2,402,600
Oct 16, 2020	43.03	43.56	39.97	40.46	40.01	3,409,100
Oct 15, 2020	42.42	43.31	42.19	43.04	42.56	1,104,400
Oct 14, 2020	43.44	44.13	42.97	42.98	42.50	1,543,800
Oct 13, 2020	43.52	43.75	41.60	43.13	42.65	3,082,600
Oct 12, 2020	46.55	46.63	43.87	43.90	43.41	2,298,500
Oct 09, 2020	47.41	47.88	46.54	46.55	46.03	804,200
Oct 08, 2020	46.49	47.19	46.35	46.95	46.42	656,900
Oct 07, 2020	46.34	47.15	45.56	46.00	45.48	1,099,400
Oct 06, 2020	47.94	48.11	46.38	46.52	46.00	884,500
Oct 05, 2020	47.80	48.25	47.47	48.09	47.55	930,400
Oct 02, 2020	45.65	47.89	45.65	47.34	46.81	742,200
Oct 01, 2020	45.28	47.34	45.20	47.03	46.50	1,476,300
Sep 30, 2020	45.31	45.60	44.22	44.75	44.25	1,241,700
Sep 29, 2020	46.43	46.85	45.34	45.35	44.84	859,700
Sep 28, 2020	45.59	46.60	45.32	46.30	45.78	1,152,800
Sep 25, 2020	42.80	44.93	42.75	44.72	44.22	1,592,900
Sep 24, 2020	43.70	43.85	42.19	42.85	42.37	1,674,000
Sep 23, 2020	44.34	45.15	43.93	43.93	43.44	745,000
Sep 22, 2020	43.90	44.49	43.04	44.33	43.83	1,435,100
Sep 21, 2020	43.51	44.25	42.79	43.70	43.21	1,528,100
Sep 18, 2020	44.81	45.06	44.44	44.67	44.17	2,158,900
Sep 17, 2020	44.70	45.00	43.57	44.47	43.97	1,371,500
Sep 16, 2020	45.55	46.49	45.21	45.53	45.02	1,097,200
Sep 15, 2020	45.74	46.19	44.92	45.35	44.84	923,400
Sep 14, 2020	44.82	45.60	44.64	45.42	44.91	2,004,200
Sep 11, 2020	45.31	45.75	44.65	44.73	44.23	935,500
Sep 10, 2020	45.61	46.32	44.99	45.01	44.50	757,000
Sep 09, 2020	45.00	45.75	44.12	45.33	44.82	772,500
Sep 08, 2020	45.29	45.56	44.05	44.64	44.14	1,318,600
Sep 04, 2020	46.90	47.31	45.47	46.61	46.09	704,100
Sep 03, 2020	48.14	48.33	46.13	46.41	45.89	1,534,600
Sep 02, 2020	48.24	48.63	47.25	48.47	47.93	1,062,700
Sep 01, 2020	47.06	48.23	46.81	48.17	47.63	1,090,500
Aug 31, 2020	46.60	47.40	46.60	46.87	46.34	790,800
Aug 28, 2020	47.51	47.60	45.80	46.59	46.07	968,700
Aug 27, 2020	46.89	47.72	46.86	47.30	46.77	908,300
Aug 26, 2020	45.82	47.43	45.75	46.90	46.37	1,035,700
Aug 25, 2020	45.74	45.87	44.94	45.69	45.18	1,614,400
Aug 24, 2020	47.07	47.07	45.15	45.56	45.05	2,184,000
Aug 21, 2020	46.66	47.43	46.66	47.03	46.50	547,600
Aug 20, 2020	47.46	47.57	46.40	46.65	46.13	945,500
Aug 19, 2020	48.18	48.52	47.66	47.69	47.15	804,800
Aug 18, 2020	48.83	48.85	47.85	47.90	47.36	839,600
Aug 17, 2020	47.79	48.80	47.47	48.54	47.99	1,298,700
Aug 17, 2020	0.49 Dividend
Aug 14, 2020	48.37	48.55	47.79	47.87	46.85	1,041,400
Aug 13, 2020	47.96	48.93	47.96	48.49	47.45	894,100
Aug 12, 2020	48.18	49.45	47.94	48.10	47.07	909,400
Aug 11, 2020	49.23	49.35	47.43	47.77	46.75	1,747,500
Aug 10, 2020	48.78	49.22	48.27	48.77	47.73	1,003,100
Aug 07, 2020	48.25	49.29	48.25	48.78	47.74	1,122,000
Aug 06, 2020	49.24	49.86	48.07	48.58	47.54	983,600
Aug 05, 2020	49.24	50.09	49.24	49.39	48.33	870,600
Aug 04, 2020	49.33	49.63	48.27	49.06	48.01	1,359,000
Aug 03, 2020	49.29	50.08	48.52	49.66	48.60	1,897,000
Jul 31, 2020	50.44	51.03	48.15	49.10	48.05	2,482,600
Jul 30, 2020	53.63	53.89	50.12	50.54	49.46	1,667,700
Jul 29, 2020	52.47	54.17	52.33	54.03	52.88	905,400
Jul 28, 2020	51.77	52.88	51.59	52.13	51.02	626,100
Jul 27, 2020	52.00	52.15	51.25	52.13	51.02	717,400
Jul 24, 2020	52.46	52.57	51.69	52.02	50.91	394,500
Jul 23, 2020	53.09	54.26	52.27	52.60	51.48	802,300
Jul 22, 2020	53.06	53.98	52.87	53.19	52.05	517,200
Jul 21, 2020	52.00	53.49	51.65	53.45	52.31	1,383,700
Jul 20, 2020	51.79	51.98	51.06	51.62	50.52	1,192,900
Jul 17, 2020	51.42	52.07	51.08	51.82	50.71	590,400
Jul 16, 2020	51.60	51.72	50.22	51.22	50.13	798,000
Jul 15, 2020	51.51	52.07	51.03	51.85	50.74	1,047,600
Jul 14, 2020	49.19	50.77	48.98	50.71	49.63	846,000
Jul 13, 2020	50.52	51.12	49.13	49.20	48.15	1,075,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,643.00+6.50(+0.18%)

Dow Futures29,896.00+22.00(+0.07%)

Nasdaq Futures12,324.75+67.25(+0.55%)

Apollo Global Management, Inc. (APO)

S&P Futures
3,643.00
+6.50(+0.18%)

Dow Futures
29,896.00
+22.00(+0.07%)

Nasdaq Futures
12,324.75
+67.25(+0.55%)