Mail

APO - Apollo Global Management, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	72.72	73.23	72.61	72.98	72.98	2,397,300
08 Jun 2023	71.53	72.84	71.30	72.75	72.75	3,179,100
07 Jun 2023	71.33	71.82	70.93	71.58	71.58	2,611,500
06 Jun 2023	70.20	71.34	70.16	70.93	70.93	3,338,500
05 Jun 2023	69.37	70.68	69.25	70.50	70.50	3,116,200
02 Jun 2023	68.69	70.27	68.38	69.70	69.70	2,887,000
01 Jun 2023	66.93	68.49	66.60	68.00	68.00	3,013,000
31 May 2023	67.25	67.67	66.38	66.85	66.85	3,728,700
30 May 2023	66.20	67.15	65.85	66.78	66.78	3,637,000
26 May 2023	64.74	66.26	64.74	65.42	65.42	2,207,800
25 May 2023	63.29	64.57	62.98	64.23	64.23	2,299,500
24 May 2023	63.52	63.54	62.63	62.97	62.97	1,626,500
23 May 2023	65.67	66.28	64.31	64.32	64.32	1,451,600
22 May 2023	64.17	66.30	64.17	66.00	66.00	3,488,700
19 May 2023	63.92	64.24	62.98	63.85	63.85	1,736,700
19 May 2023	0.43 Dividend
18 May 2023	63.31	63.91	62.83	63.74	63.31	1,963,600
17 May 2023	62.74	64.18	62.30	63.42	62.99	2,674,300
16 May 2023	62.81	63.42	62.00	62.04	61.62	1,723,100
15 May 2023	62.82	63.79	62.24	63.18	62.75	1,631,500
12 May 2023	63.99	64.19	61.98	62.51	62.09	1,848,700
11 May 2023	63.36	64.48	63.09	63.72	63.29	2,252,400
10 May 2023	63.65	64.82	63.12	63.64	63.21	3,859,700
09 May 2023	61.22	63.38	59.89	62.26	61.84	4,202,700
08 May 2023	61.08	62.04	60.96	61.83	61.41	2,431,000
05 May 2023	58.03	60.58	58.03	60.53	60.12	2,208,700
04 May 2023	60.77	60.84	57.50	58.04	57.65	4,077,700
03 May 2023	61.10	62.61	60.81	60.93	60.52	2,453,100
02 May 2023	63.25	63.45	60.29	61.26	60.85	3,064,600
01 May 2023	63.32	64.40	63.02	63.72	63.29	2,064,000
28 Apr 2023	62.37	63.70	62.12	63.39	62.96	2,263,000
27 Apr 2023	61.96	62.79	61.12	62.69	62.27	1,078,400
26 Apr 2023	61.51	62.07	61.07	61.38	60.97	1,445,000
25 Apr 2023	62.70	62.91	61.58	61.63	61.21	1,901,700
24 Apr 2023	63.50	63.69	62.67	63.30	62.87	1,635,500
21 Apr 2023	64.12	64.22	63.28	63.54	63.11	1,896,200
20 Apr 2023	64.65	65.31	64.01	64.29	63.86	2,001,500
19 Apr 2023	64.92	66.07	64.65	65.80	65.36	1,356,300
18 Apr 2023	65.71	66.07	64.94	65.34	64.90	3,168,000
17 Apr 2023	64.72	65.37	64.26	65.25	64.81	1,986,300
14 Apr 2023	65.38	65.46	64.05	65.01	64.57	1,619,000
13 Apr 2023	63.14	64.93	62.98	64.80	64.36	1,884,900
12 Apr 2023	63.57	63.87	62.36	62.58	62.16	1,374,500
11 Apr 2023	62.20	63.62	61.76	63.13	62.70	1,702,200
10 Apr 2023	60.71	61.92	60.37	61.85	61.43	1,530,000
06 Apr 2023	61.12	61.63	60.63	60.87	60.46	1,417,200
05 Apr 2023	61.47	62.16	60.07	61.40	60.99	2,731,700
04 Apr 2023	62.62	63.17	61.11	62.14	61.72	2,567,800
03 Apr 2023	63.09	63.28	61.67	62.40	61.98	1,798,500
31 Mar 2023	62.08	63.33	61.86	63.16	62.73	2,414,400
30 Mar 2023	61.43	61.74	60.71	61.45	61.04	2,559,800
29 Mar 2023	60.03	60.70	59.46	60.66	60.25	2,869,700
28 Mar 2023	58.92	59.40	58.42	59.10	58.70	1,269,200
27 Mar 2023	58.05	59.47	57.31	58.95	58.55	2,479,200
24 Mar 2023	56.59	57.56	55.16	57.54	57.15	3,389,500
23 Mar 2023	59.11	60.07	57.26	57.70	57.31	3,621,400
22 Mar 2023	60.55	61.68	58.77	58.93	58.53	3,235,300
21 Mar 2023	59.44	61.76	58.94	60.71	60.30	5,075,100
20 Mar 2023	57.43	57.92	55.88	56.81	56.43	4,269,000
17 Mar 2023	57.79	58.20	55.53	56.53	56.15	6,167,800
16 Mar 2023	56.77	59.75	56.05	58.75	58.35	5,817,800
15 Mar 2023	57.50	58.13	56.46	57.61	57.22	8,585,100
14 Mar 2023	59.67	61.10	58.51	59.76	59.36	9,980,000
13 Mar 2023	59.76	60.45	56.16	58.47	58.08	11,249,100
10 Mar 2023	67.00	67.26	59.74	60.29	59.88	11,398,300
09 Mar 2023	71.10	71.54	67.27	67.37	66.92	2,027,000
08 Mar 2023	71.16	71.71	70.81	71.23	70.75	1,628,600
07 Mar 2023	72.05	72.69	71.01	71.20	70.72	1,551,300
06 Mar 2023	73.17	73.77	72.14	72.54	72.05	1,953,100
03 Mar 2023	72.66	73.26	72.45	73.11	72.62	2,205,300
02 Mar 2023	70.88	72.60	69.75	72.38	71.89	1,943,600
01 Mar 2023	70.52	72.57	70.24	71.94	71.45	2,414,700
28 Feb 2023	70.85	71.50	70.48	70.90	70.42	2,173,800
27 Feb 2023	71.61	72.60	69.93	70.42	69.94	2,001,200
24 Feb 2023	70.05	70.99	69.76	70.87	70.39	2,156,500
23 Feb 2023	71.06	72.23	70.80	71.21	70.73	2,191,600
22 Feb 2023	69.50	70.84	69.06	70.27	69.80	2,104,100
21 Feb 2023	70.36	70.63	69.10	69.35	68.88	2,519,600
17 Feb 2023	70.88	72.23	70.80	71.44	70.96	2,570,500
17 Feb 2023	0.4 Dividend
16 Feb 2023	71.03	72.91	70.71	72.09	71.21	1,689,500
15 Feb 2023	70.56	72.44	70.12	72.43	71.54	2,119,200
14 Feb 2023	71.00	73.13	70.74	71.66	70.78	3,431,400
13 Feb 2023	70.49	71.47	70.13	71.07	70.20	3,445,300
10 Feb 2023	67.76	71.24	67.76	70.66	69.79	2,877,200
09 Feb 2023	70.00	71.44	67.73	68.40	67.56	6,694,400
08 Feb 2023	72.28	74.63	72.28	73.89	72.98	2,302,700
07 Feb 2023	71.83	73.71	71.45	73.35	72.45	2,083,100
06 Feb 2023	71.90	72.26	71.19	72.14	71.26	2,069,200
03 Feb 2023	71.45	74.33	71.21	73.40	72.50	2,254,600
02 Feb 2023	73.64	74.12	70.94	72.15	71.27	3,166,500
01 Feb 2023	70.84	73.21	70.54	72.52	71.63	2,740,500
31 Jan 2023	69.10	70.81	68.65	70.78	69.91	2,052,700
30 Jan 2023	70.49	70.49	69.08	69.26	68.41	1,811,300
27 Jan 2023	69.97	71.34	69.67	70.82	69.95	1,775,300
26 Jan 2023	68.13	70.51	67.83	70.43	69.57	3,533,200
25 Jan 2023	66.44	67.92	65.68	67.60	66.77	1,696,800
24 Jan 2023	67.80	69.03	67.60	67.70	66.87	2,599,800
23 Jan 2023	67.07	69.62	66.51	68.84	68.00	2,826,000
20 Jan 2023	66.38	67.34	65.74	67.07	66.25	1,333,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...