APO - Apollo Global Management, LLC

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2018	28.11	28.59	28.02	28.51	28.51	890,200
Apr 25, 2018	28.42	28.49	28.00	28.10	28.10	649,800
Apr 24, 2018	28.87	28.94	28.32	28.42	28.42	1,589,000
Apr 23, 2018	29.27	29.44	28.76	28.89	28.89	713,300
Apr 20, 2018	29.41	29.41	28.93	29.26	29.26	1,139,200
Apr 19, 2018	29.16	29.54	29.16	29.43	29.43	1,096,700
Apr 18, 2018	29.56	29.56	28.76	29.21	29.21	1,253,200
Apr 17, 2018	29.41	29.88	29.21	29.44	29.44	915,100
Apr 16, 2018	29.21	29.63	29.13	29.30	29.30	666,800
Apr 13, 2018	30.43	30.43	29.07	29.13	29.13	816,200
Apr 12, 2018	29.95	30.19	29.58	29.79	29.79	766,000
Apr 11, 2018	30.45	30.52	29.57	29.81	29.81	1,155,300
Apr 10, 2018	30.07	30.80	29.96	30.73	30.73	1,187,300
Apr 09, 2018	29.86	30.41	29.70	29.76	29.76	1,196,500
Apr 06, 2018	29.80	30.10	29.37	29.62	29.62	603,800
Apr 05, 2018	30.31	30.74	30.06	30.21	30.21	863,300
Apr 04, 2018	29.50	30.26	29.46	30.19	30.19	831,400
Apr 03, 2018	29.75	30.54	29.75	30.14	30.14	835,700
Apr 02, 2018	29.50	29.87	29.21	29.78	29.78	1,627,300
Mar 29, 2018	29.50	29.90	29.19	29.62	29.62	917,500
Mar 28, 2018	30.23	30.42	29.37	29.62	29.62	1,504,200
Mar 27, 2018	30.63	30.75	30.12	30.23	30.23	776,600
Mar 26, 2018	30.53	30.69	29.95	30.51	30.51	926,100
Mar 23, 2018	30.51	30.92	30.04	30.16	30.16	2,280,300
Mar 22, 2018	31.60	31.72	30.50	30.52	30.52	955,200
Mar 21, 2018	31.85	32.14	31.65	31.99	31.99	415,400
Mar 20, 2018	31.26	31.81	31.20	31.76	31.76	359,100
Mar 19, 2018	32.00	32.02	31.06	31.27	31.27	704,900
Mar 16, 2018	32.19	32.53	32.05	32.05	32.05	486,500
Mar 15, 2018	32.77	32.77	32.10	32.37	32.37	806,900
Mar 14, 2018	33.10	33.19	32.64	32.83	32.83	502,700
Mar 13, 2018	33.71	33.71	32.78	33.01	33.01	506,400
Mar 12, 2018	34.02	34.20	33.46	33.54	33.54	529,600
Mar 09, 2018	33.29	33.73	33.14	33.56	33.56	610,200
Mar 08, 2018	32.94	33.04	32.55	33.01	33.01	611,300
Mar 07, 2018	32.54	32.92	32.35	32.75	32.75	906,600
Mar 06, 2018	32.50	33.01	32.13	32.85	32.85	720,700
Mar 05, 2018	31.91	32.50	31.54	32.45	32.45	553,300
Mar 02, 2018	31.71	32.11	31.16	32.05	32.05	941,500
Mar 01, 2018	32.87	33.09	31.52	31.99	31.99	1,895,500
Feb 28, 2018	32.83	33.11	32.60	32.80	32.80	1,352,800
Feb 27, 2018	34.10	34.16	32.65	32.70	32.70	2,285,700
Feb 26, 2018	34.35	34.59	34.09	34.15	34.15	907,600
Feb 23, 2018	34.16	34.32	33.90	34.25	34.25	548,700
Feb 22, 2018	33.92	34.31	33.60	33.90	33.90	877,700
Feb 21, 2018	33.60	34.28	33.60	33.84	33.84	933,700
Feb 20, 2018	33.28	33.75	32.82	33.60	33.60	2,630,100
Feb 20, 2018	0.66 Dividend
Feb 16, 2018	34.55	34.63	33.74	34.01	33.35	1,488,300
Feb 15, 2018	34.60	34.69	33.92	34.52	33.85	1,836,200
Feb 14, 2018	33.47	34.31	33.36	34.28	33.61	880,300
Feb 13, 2018	32.96	33.66	32.75	33.57	32.92	823,800
Feb 12, 2018	32.65	33.12	32.15	33.02	32.38	1,098,200
Feb 09, 2018	32.32	32.88	30.86	32.33	31.70	2,753,500
Feb 08, 2018	33.96	34.03	32.02	32.03	31.41	1,513,500
Feb 07, 2018	33.64	34.26	33.50	33.75	33.10	984,100
Feb 06, 2018	33.08	33.79	32.15	33.59	32.94	3,235,500
Feb 05, 2018	35.12	35.20	33.53	34.00	33.34	2,476,300
Feb 02, 2018	36.63	36.77	35.37	35.90	35.20	1,262,800
Feb 01, 2018	36.50	37.35	36.03	36.78	36.07	2,056,600
Jan 31, 2018	35.86	35.99	35.62	35.75	35.06	1,147,100
Jan 30, 2018	35.38	35.84	35.17	35.50	34.81	520,600
Jan 29, 2018	36.22	36.42	35.21	35.60	34.91	1,070,900
Jan 26, 2018	36.56	36.65	36.32	36.42	35.71	793,800
Jan 25, 2018	35.60	36.54	35.60	36.40	35.69	1,219,300
Jan 24, 2018	35.56	35.74	34.84	35.54	34.85	527,600
Jan 23, 2018	33.72	35.69	33.34	35.39	34.70	628,400
Jan 22, 2018	34.51	34.88	34.16	34.66	33.99	1,029,400
Jan 19, 2018	34.86	34.93	33.85	34.74	34.07	2,672,800
Jan 18, 2018	35.41	35.50	34.77	35.07	34.39	496,700
Jan 17, 2018	35.07	35.70	34.80	35.42	34.73	500,800
Jan 16, 2018	36.51	36.60	34.58	35.08	34.40	840,000
Jan 12, 2018	36.19	36.39	35.94	36.19	35.49	473,000
Jan 11, 2018	35.63	36.38	35.61	35.89	35.19	805,000
Jan 10, 2018	35.70	36.04	35.51	35.56	34.87	703,200
Jan 09, 2018	34.94	35.72	34.94	35.69	35.00	1,104,600
Jan 08, 2018	34.48	34.94	34.23	34.92	34.24	470,200
Jan 05, 2018	34.17	34.57	34.00	34.48	33.81	360,500
Jan 04, 2018	34.47	34.57	34.18	34.31	33.64	550,500
Jan 03, 2018	34.72	35.01	33.67	34.27	33.60	1,359,200
Jan 02, 2018	33.65	33.89	33.22	33.60	32.95	697,600
Dec 29, 2017	33.31	33.61	32.41	33.47	32.82	675,300
Dec 28, 2017	33.55	33.55	33.01	33.29	32.64	411,200
Dec 27, 2017	33.74	33.74	33.00	33.42	32.77	430,400
Dec 26, 2017	33.98	34.03	33.36	33.64	32.99	292,700
Dec 22, 2017	33.83	34.01	33.52	34.01	33.35	470,800
Dec 21, 2017	32.87	33.83	32.64	33.66	33.01	1,358,500
Dec 20, 2017	32.63	32.83	32.18	32.61	31.98	960,100
Dec 19, 2017	32.92	32.95	32.27	32.50	31.87	439,900
Dec 18, 2017	32.65	32.80	32.45	32.63	32.00	523,500
Dec 15, 2017	32.34	32.79	32.02	32.31	31.68	1,252,000
Dec 14, 2017	32.22	32.60	32.09	32.09	31.47	643,800
Dec 13, 2017	32.62	32.74	31.73	32.17	31.55	1,161,600
Dec 12, 2017	32.74	32.90	32.41	32.62	31.99	848,700
Dec 11, 2017	31.89	32.80	31.88	32.38	31.75	943,600
Dec 08, 2017	31.04	32.44	30.69	31.90	31.28	1,781,600
Dec 07, 2017	30.18	30.96	30.12	30.72	30.12	915,400
Dec 06, 2017	30.81	31.03	30.29	30.29	29.70	739,200
Dec 05, 2017	31.05	31.39	30.92	30.94	30.34	456,400
Dec 04, 2017	31.44	31.70	31.03	31.05	30.45	1,692,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...