NYSE - Nasdaq Real Time Price USD

Apollo Global Management, Inc. (APO)

110.13 -2.59 (-2.30%)
As of 9:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 111.49 111.86 110.12 110.13 110.13 52,678
Apr 24, 2024 114.17 114.33 112.23 112.72 112.72 1,410,100
Apr 23, 2024 111.16 114.05 110.96 113.77 113.77 1,874,700
Apr 22, 2024 108.90 111.72 108.01 110.60 110.60 2,540,700
Apr 19, 2024 107.10 108.78 106.29 107.63 107.63 2,162,700
Apr 18, 2024 107.59 108.37 106.44 107.30 107.30 1,531,100
Apr 17, 2024 108.38 108.64 106.37 107.49 107.49 2,430,400
Apr 16, 2024 107.13 108.33 105.80 107.83 107.83 2,208,100
Apr 15, 2024 111.49 112.34 107.18 107.58 107.58 1,855,500
Apr 12, 2024 112.00 112.68 109.29 110.13 110.13 2,217,800
Apr 11, 2024 113.02 114.33 112.24 113.02 113.02 1,425,100
Apr 10, 2024 111.00 115.52 110.00 114.22 114.22 2,418,400
Apr 9, 2024 116.34 117.15 111.65 111.87 111.87 1,961,100
Apr 8, 2024 116.00 116.45 114.79 116.06 116.06 1,683,600
Apr 5, 2024 112.20 114.85 111.22 114.67 114.67 1,517,500
Apr 4, 2024 113.68 115.45 111.08 111.08 111.08 2,636,900
Apr 3, 2024 110.56 112.91 110.56 112.59 112.59 1,513,400
Apr 2, 2024 111.94 111.94 108.06 110.56 110.56 2,479,200
Apr 1, 2024 112.56 113.06 111.28 112.47 112.47 1,472,600
Mar 28, 2024 113.38 113.42 112.03 112.45 112.45 1,515,400
Mar 27, 2024 114.55 115.00 112.53 113.58 113.58 1,733,000
Mar 26, 2024 113.44 114.72 113.20 113.89 113.89 1,471,400
Mar 25, 2024 112.23 113.85 111.38 113.42 113.42 1,612,400
Mar 22, 2024 114.30 114.58 112.46 112.58 112.58 1,504,700
Mar 21, 2024 113.99 116.55 113.69 114.53 114.53 3,599,400
Mar 20, 2024 110.48 112.70 110.00 112.64 112.64 3,427,600
Mar 19, 2024 110.00 111.46 109.60 110.74 110.74 2,338,000
Mar 18, 2024 110.79 111.75 110.10 110.28 110.28 2,235,800
Mar 15, 2024 109.22 110.99 109.06 110.41 110.41 4,125,700
Mar 14, 2024 110.32 110.40 108.80 110.01 110.01 1,984,100
Mar 13, 2024 109.94 111.63 109.81 109.98 109.98 1,553,800
Mar 12, 2024 109.00 110.37 108.30 109.94 109.94 1,545,500
Mar 11, 2024 108.75 108.90 107.17 108.76 108.76 2,446,500
Mar 8, 2024 111.00 111.11 107.92 108.75 108.75 1,756,900
Mar 7, 2024 109.05 111.22 108.45 110.91 110.91 1,639,600
Mar 6, 2024 110.12 110.88 108.44 108.80 108.80 2,315,900
Mar 5, 2024 111.21 111.62 109.01 109.41 109.41 2,132,900
Mar 4, 2024 110.06 112.19 108.37 111.36 111.36 3,300,800
Mar 1, 2024 111.56 113.62 109.85 111.01 111.01 3,255,300
Feb 29, 2024 112.00 112.22 110.11 111.80 111.80 2,881,200
Feb 28, 2024 110.61 112.47 110.50 111.79 111.79 3,512,300
Feb 27, 2024 110.84 111.19 109.77 110.82 110.82 1,898,700
Feb 26, 2024 112.00 112.38 110.85 110.88 110.88 1,958,900
Feb 23, 2024 112.07 112.47 110.76 111.61 111.61 2,606,300
Feb 22, 2024 111.50 112.42 110.06 111.51 111.51 2,359,700
Feb 21, 2024 108.81 110.11 107.89 109.28 109.28 2,339,900
Feb 20, 2024 111.25 112.00 109.09 109.60 109.60 2,653,300
Feb 16, 2024 0.43 Dividend
Feb 16, 2024 114.00 115.03 112.70 112.71 112.71 3,293,000
Feb 15, 2024 112.97 114.29 112.83 114.05 113.62 3,145,500
Feb 14, 2024 110.40 113.08 110.40 112.57 112.15 2,922,100
Feb 13, 2024 106.90 111.15 106.90 109.87 109.46 3,421,100
Feb 12, 2024 109.85 111.73 108.86 108.88 108.47 2,928,900
Feb 9, 2024 106.76 110.23 106.16 109.93 109.52 4,078,100
Feb 8, 2024 104.56 108.96 103.81 107.41 107.01 3,047,100
Feb 7, 2024 105.00 106.53 104.17 105.90 105.50 3,283,800
Feb 6, 2024 103.25 104.84 102.82 104.47 104.08 2,163,900
Feb 5, 2024 102.72 103.41 102.03 103.00 102.61 1,701,800
Feb 2, 2024 101.01 103.81 101.01 103.13 102.74 2,223,300
Feb 1, 2024 100.78 101.66 98.00 100.55 100.17 2,817,200
Jan 31, 2024 100.95 102.21 100.37 100.40 100.02 3,337,000
Jan 30, 2024 101.54 101.90 100.18 101.60 101.22 3,105,000
Jan 29, 2024 100.11 101.33 99.58 101.21 100.83 2,121,900
Jan 26, 2024 100.29 100.50 99.33 100.31 99.93 2,053,800
Jan 25, 2024 99.03 100.05 98.49 99.98 99.60 2,973,400
Jan 24, 2024 96.12 98.80 95.85 98.08 97.71 2,279,100
Jan 23, 2024 97.42 97.50 95.20 95.31 94.95 2,302,000
Jan 22, 2024 99.33 99.63 97.37 97.45 97.08 2,062,600
Jan 19, 2024 97.12 98.94 95.82 98.94 98.57 2,653,800
Jan 18, 2024 96.55 96.92 95.14 96.58 96.22 1,904,900
Jan 17, 2024 94.48 96.58 94.34 96.06 95.70 2,000,700
Jan 16, 2024 95.00 95.47 94.19 95.46 95.10 1,280,800
Jan 12, 2024 95.76 96.27 95.15 95.41 95.05 1,378,300
Jan 11, 2024 97.00 97.27 94.80 95.34 94.98 2,033,900
Jan 10, 2024 95.68 97.16 95.31 96.72 96.36 3,235,800
Jan 9, 2024 95.61 95.76 94.47 95.66 95.30 1,796,700
Jan 8, 2024 95.63 96.29 94.91 96.29 95.93 1,764,500
Jan 5, 2024 94.80 95.45 94.07 94.93 94.57 2,415,500
Jan 4, 2024 93.32 96.41 92.93 94.80 94.44 4,026,800
Jan 3, 2024 90.35 92.62 89.76 92.17 91.82 2,465,100
Jan 2, 2024 92.49 92.58 90.84 91.33 90.99 1,955,200
Dec 29, 2023 94.11 94.64 93.14 93.19 92.84 2,329,700
Dec 28, 2023 93.21 94.61 93.12 94.27 93.91 2,004,600
Dec 27, 2023 92.70 93.57 92.26 93.16 92.81 957,600
Dec 26, 2023 91.66 93.17 91.43 92.59 92.24 1,474,000
Dec 22, 2023 91.90 92.30 91.16 91.58 91.23 1,282,800
Dec 21, 2023 92.24 92.39 90.79 91.80 91.45 1,849,100
Dec 20, 2023 94.20 94.67 91.45 91.67 91.32 2,139,500
Dec 19, 2023 94.76 96.23 94.25 94.76 94.40 2,125,500
Dec 18, 2023 94.59 94.96 93.49 94.08 93.73 1,356,700
Dec 15, 2023 93.16 94.68 92.99 94.48 94.12 3,978,900
Dec 14, 2023 92.76 94.23 91.07 93.13 92.78 4,297,700
Dec 13, 2023 93.21 93.64 91.71 92.26 91.91 3,732,900
Dec 12, 2023 92.10 93.29 91.79 93.23 92.88 1,323,000
Dec 11, 2023 92.27 93.06 91.51 91.94 91.59 1,309,400
Dec 8, 2023 90.68 92.27 90.54 92.09 91.74 1,715,500
Dec 7, 2023 90.80 91.06 89.45 90.80 90.46 2,006,700
Dec 6, 2023 92.01 92.53 90.37 90.57 90.23 2,151,000
Dec 5, 2023 89.46 91.01 89.12 90.73 90.39 1,848,200
Dec 4, 2023 90.67 91.25 88.59 89.86 89.52 3,531,200
Dec 1, 2023 91.63 92.85 91.22 92.70 92.35 3,094,200
Nov 30, 2023 89.28 92.44 89.28 92.00 91.65 4,157,000
Nov 29, 2023 90.81 93.44 90.78 92.27 91.92 4,269,900
Nov 28, 2023 90.31 91.79 90.31 90.63 90.29 3,714,700
Nov 27, 2023 91.31 91.55 90.06 90.51 90.17 2,715,000
Nov 24, 2023 90.25 92.16 90.25 91.14 90.80 1,738,600
Nov 22, 2023 88.95 90.41 88.18 90.20 89.86 2,820,000
Nov 21, 2023 87.90 88.28 87.85 87.96 87.63 2,848,300
Nov 20, 2023 86.84 88.75 86.21 88.32 87.99 2,698,300
Nov 17, 2023 86.52 87.52 85.84 86.84 86.51 1,819,100
Nov 16, 2023 0.43 Dividend
Nov 16, 2023 86.35 87.57 85.97 86.40 86.07 1,319,600
Nov 15, 2023 87.68 88.05 86.53 86.97 86.21 1,701,000
Nov 14, 2023 87.44 88.91 87.00 87.68 86.92 2,551,700
Nov 13, 2023 84.52 86.66 84.23 85.72 84.97 2,338,000
Nov 10, 2023 84.97 85.29 83.93 84.96 84.22 1,883,600
Nov 9, 2023 85.15 85.71 83.88 84.25 83.52 2,065,000
Nov 8, 2023 84.36 85.64 84.03 84.77 84.03 1,858,600
Nov 7, 2023 82.95 84.51 82.71 84.35 83.62 2,282,900
Nov 6, 2023 85.00 85.18 82.30 83.15 82.43 2,289,800
Nov 3, 2023 84.97 86.25 83.59 85.03 84.29 3,592,000
Nov 2, 2023 84.39 85.50 83.61 84.12 83.39 2,855,900
Nov 1, 2023 83.49 86.46 80.50 83.65 82.92 5,798,800
Oct 31, 2023 80.10 80.10 77.11 77.44 76.77 5,826,500
Oct 30, 2023 81.25 81.46 79.72 80.16 79.46 2,732,800
Oct 27, 2023 81.06 81.61 79.84 80.35 79.65 1,653,500
Oct 26, 2023 81.20 83.21 80.66 81.02 80.32 2,024,400
Oct 25, 2023 83.51 83.94 81.25 81.40 80.69 1,743,400
Oct 24, 2023 83.46 84.56 83.45 84.00 83.27 1,597,400
Oct 23, 2023 82.36 83.58 81.57 82.82 82.10 1,804,400
Oct 20, 2023 83.23 83.52 81.31 82.36 81.64 3,004,600
Oct 19, 2023 86.74 87.12 83.05 83.38 82.65 2,937,900
Oct 18, 2023 87.37 87.74 86.02 87.25 86.49 3,103,100
Oct 17, 2023 86.85 89.10 86.85 88.11 87.34 2,678,600
Oct 16, 2023 88.01 88.30 85.08 87.25 86.49 3,045,400
Oct 13, 2023 88.03 88.82 86.25 87.56 86.80 2,762,100
Oct 12, 2023 89.50 89.61 87.61 87.95 87.19 2,120,000
Oct 11, 2023 90.97 91.09 88.79 89.29 88.51 2,362,100
Oct 10, 2023 89.30 90.86 89.26 89.79 89.01 2,793,500
Oct 9, 2023 88.80 89.88 88.36 89.18 88.40 2,247,100
Oct 6, 2023 88.12 91.11 88.00 90.57 89.78 2,627,600
Oct 5, 2023 87.50 88.94 87.39 88.58 87.81 2,300,400
Oct 4, 2023 86.96 88.55 86.71 87.97 87.21 2,015,800
Oct 3, 2023 89.17 89.65 86.09 86.56 85.81 2,270,700
Oct 2, 2023 90.04 90.40 89.19 89.60 88.82 1,727,600
Sep 29, 2023 91.50 91.67 89.55 89.76 88.98 1,740,400
Sep 28, 2023 89.61 91.70 89.61 91.10 90.31 1,276,300
Sep 27, 2023 90.22 90.50 88.76 89.55 88.77 2,076,100
Sep 26, 2023 91.18 92.00 89.81 89.88 89.10 1,650,900
Sep 25, 2023 90.43 92.59 90.20 92.48 91.68 1,382,800
Sep 22, 2023 91.04 92.10 90.40 90.81 90.02 1,832,900
Sep 21, 2023 90.97 91.76 90.15 90.41 89.62 2,044,100
Sep 20, 2023 91.66 93.18 91.45 92.02 91.22 2,841,400
Sep 19, 2023 92.42 92.70 90.67 91.66 90.86 2,069,200
Sep 18, 2023 91.44 92.33 90.87 92.06 91.26 2,075,200
Sep 15, 2023 91.17 92.40 90.96 91.78 90.98 3,257,500
Sep 14, 2023 91.00 91.39 89.86 91.17 90.38 2,576,600
Sep 13, 2023 90.19 91.70 89.96 90.60 89.81 3,088,700
Sep 12, 2023 88.23 90.52 88.19 90.16 89.38 2,054,400
Sep 11, 2023 88.84 88.95 88.22 88.60 87.83 886,900
Sep 8, 2023 87.00 88.98 86.96 87.86 87.10 1,539,200
Sep 7, 2023 86.34 87.42 85.54 87.12 86.36 2,024,300
Sep 6, 2023 88.10 88.28 86.99 87.06 86.30 1,725,700
Sep 5, 2023 86.58 88.88 86.55 88.77 88.00 3,557,100
Sep 1, 2023 87.68 88.20 85.87 86.44 85.69 2,685,500
Aug 31, 2023 85.49 87.68 85.16 87.34 86.58 3,618,600
Aug 30, 2023 85.02 85.24 84.69 85.10 84.36 1,656,300
Aug 29, 2023 83.41 85.36 83.36 84.96 84.22 2,434,900
Aug 28, 2023 84.00 84.33 83.24 83.64 82.91 1,451,800
Aug 25, 2023 82.75 83.62 82.04 83.15 82.43 1,278,100
Aug 24, 2023 83.70 84.47 82.35 82.52 81.80 1,493,700
Aug 23, 2023 81.51 83.48 81.32 83.06 82.34 2,545,100
Aug 22, 2023 82.40 82.56 81.39 81.53 80.82 1,605,600
Aug 21, 2023 80.97 81.95 80.64 81.55 80.84 1,956,600
Aug 18, 2023 78.42 81.41 78.39 81.16 80.45 1,634,000
Aug 17, 2023 0.43 Dividend
Aug 17, 2023 80.23 80.46 78.73 79.20 78.51 2,088,800
Aug 16, 2023 80.38 81.00 80.21 80.26 79.14 1,380,400
Aug 15, 2023 81.49 81.62 80.49 80.52 79.39 1,786,100
Aug 14, 2023 81.02 82.05 80.29 81.96 80.81 1,627,000
Aug 11, 2023 81.06 82.00 80.68 81.41 80.27 2,047,900
Aug 10, 2023 81.67 82.50 80.78 81.60 80.46 3,135,100
Aug 9, 2023 82.30 82.60 80.98 81.70 80.56 6,487,200
Aug 8, 2023 82.48 83.99 82.30 82.48 81.32 7,026,200
Aug 7, 2023 86.00 86.92 85.67 86.27 85.06 1,960,000
Aug 4, 2023 86.82 87.82 85.50 86.14 84.93 2,341,300
Aug 3, 2023 82.00 86.47 81.97 85.93 84.73 3,102,000
Aug 2, 2023 81.17 81.50 80.33 81.33 80.19 2,328,200
Aug 1, 2023 81.02 82.11 80.88 81.96 80.81 1,979,300
Jul 31, 2023 81.76 82.16 81.15 81.71 80.57 1,735,700
Jul 28, 2023 81.69 82.10 81.23 81.81 80.66 1,766,200
Jul 27, 2023 82.23 82.28 80.39 80.71 79.58 1,593,600
Jul 26, 2023 81.16 81.85 80.74 81.44 80.30 1,689,300
Jul 25, 2023 80.91 81.66 80.82 81.16 80.02 2,644,100
Jul 24, 2023 80.50 81.26 79.99 80.84 79.71 1,448,700
Jul 21, 2023 81.81 82.22 80.68 80.79 79.66 2,069,700
Jul 20, 2023 81.20 82.38 81.20 81.58 80.44 1,508,100
Jul 19, 2023 83.28 83.37 81.33 81.87 80.72 1,996,400
Jul 18, 2023 81.44 82.56 81.07 82.46 81.31 2,215,900
Jul 17, 2023 79.14 81.42 79.10 80.94 79.81 1,965,400
Jul 14, 2023 81.11 81.24 79.27 80.29 79.17 1,547,700
Jul 13, 2023 78.82 80.97 78.46 80.55 79.42 2,252,600
Jul 12, 2023 79.29 79.41 77.55 77.99 76.90 1,328,400
Jul 11, 2023 76.50 78.25 76.00 77.96 76.87 1,914,200
Jul 10, 2023 75.84 76.42 75.39 75.80 74.74 1,541,400
Jul 7, 2023 74.00 76.25 73.80 76.01 74.95 1,675,900
Jul 6, 2023 74.61 75.08 73.77 74.51 73.47 2,298,200
Jul 5, 2023 76.39 76.70 75.21 76.03 74.97 1,869,900
Jul 3, 2023 76.75 77.55 76.75 77.07 75.99 1,282,700
Jun 30, 2023 76.75 77.60 76.36 76.81 75.73 1,924,200
Jun 29, 2023 75.63 76.33 75.12 75.81 74.75 2,232,300
Jun 28, 2023 74.53 75.37 74.06 75.14 74.09 2,001,900
Jun 27, 2023 73.69 75.50 73.49 74.76 73.71 2,483,500
Jun 26, 2023 72.81 74.00 72.76 73.67 72.64 1,691,500
Jun 23, 2023 74.23 74.32 72.44 73.00 71.98 8,221,400
Jun 22, 2023 75.98 76.27 74.79 74.87 73.82 2,019,300
Jun 21, 2023 76.40 76.75 76.00 76.41 75.34 1,402,800
Jun 20, 2023 76.15 76.58 75.86 76.40 75.33 2,908,000
Jun 16, 2023 77.59 77.59 76.73 77.08 76.00 4,105,700
Jun 15, 2023 76.14 77.50 76.04 77.39 76.31 2,936,600
Jun 14, 2023 75.84 76.52 75.51 76.15 75.08 2,397,400
Jun 13, 2023 73.82 76.06 73.72 76.01 74.95 4,200,900
Jun 12, 2023 72.89 73.84 72.69 73.64 72.61 2,104,300
Jun 9, 2023 72.72 73.23 72.61 72.98 71.96 2,397,300
Jun 8, 2023 71.53 72.84 71.30 72.75 71.73 3,179,100
Jun 7, 2023 71.33 71.82 70.93 71.58 70.58 2,611,500
Jun 6, 2023 70.20 71.34 70.16 70.93 69.94 3,338,500
Jun 5, 2023 69.37 70.68 69.25 70.50 69.51 3,116,200
Jun 2, 2023 68.69 70.27 68.38 69.70 68.72 2,887,000
Jun 1, 2023 66.93 68.49 66.60 68.00 67.05 3,013,000
May 31, 2023 67.25 67.67 66.38 66.85 65.91 3,728,700
May 30, 2023 66.20 67.15 65.85 66.78 65.84 3,637,000
May 26, 2023 64.74 66.26 64.74 65.42 64.50 2,207,800
May 25, 2023 63.29 64.57 62.98 64.23 63.33 2,299,500
May 24, 2023 63.52 63.54 62.63 62.97 62.09 1,626,500
May 23, 2023 65.67 66.28 64.31 64.32 63.42 1,451,600
May 22, 2023 64.17 66.30 64.17 66.00 65.08 3,488,700
May 19, 2023 0.43 Dividend
May 19, 2023 63.92 64.24 62.98 63.85 62.96 1,736,700
May 18, 2023 63.31 63.91 62.83 63.74 62.42 1,963,600
May 17, 2023 62.74 64.18 62.30 63.42 62.11 2,674,300
May 16, 2023 62.81 63.42 62.00 62.04 60.76 1,723,100
May 15, 2023 62.82 63.79 62.24 63.18 61.87 1,631,500
May 12, 2023 63.99 64.19 61.98 62.51 61.22 1,848,700
May 11, 2023 63.36 64.48 63.09 63.72 62.40 2,252,400
May 10, 2023 63.65 64.82 63.12 63.64 62.33 3,859,700
May 9, 2023 61.22 63.38 59.89 62.26 60.97 4,202,700
May 8, 2023 61.08 62.04 60.96 61.83 60.55 2,431,000
May 5, 2023 58.03 60.58 58.03 60.53 59.28 2,208,700
May 4, 2023 60.77 60.84 57.50 58.04 56.84 4,077,700
May 3, 2023 61.10 62.61 60.81 60.93 59.67 2,453,100
May 2, 2023 63.25 63.45 60.29 61.26 59.99 3,064,600
May 1, 2023 63.32 64.40 63.02 63.72 62.40 2,064,000
Apr 28, 2023 62.37 63.70 62.12 63.39 62.08 2,263,000
Apr 27, 2023 61.96 62.79 61.12 62.69 61.39 1,078,400
Apr 26, 2023 61.51 62.07 61.07 61.38 60.11 1,445,000
Apr 25, 2023 62.70 62.91 61.58 61.63 60.36 1,901,700

Related Tickers

KKR KKR & Co. Inc.
93.75
-3.13%
 
ARES Ares Management Corporation
132.85
-2.28%
 
CG The Carlyle Group Inc.
44.79
-2.88%
 
BX Blackstone Inc.
119.89
-3.14%
 
OWL Blue Owl Capital Inc.
18.28
-2.66%
 
BN Brookfield Corporation
39.36
-2.89%
 
BAM Brookfield Asset Management Ltd.
38.07
-2.83%
 
BLK BlackRock, Inc.
748.02
-1.94%
 
TPG TPG Inc.
42.92
-1.99%
 
BXSL Blackstone Secured Lending Fund
31.52
-1.05%