Singapore markets closed

Apollo Global Management, Inc. (APO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.50-1.13 (-2.37%)
At close: 04:00PM EDT
47.70 +1.20 (+2.58%)
Pre-market: 04:00AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202247.6548.1246.4346.5046.503,011,400
29 Sept 202249.1349.1546.9447.6347.632,383,000
28 Sept 202248.9350.3848.4650.0550.052,073,800
27 Sept 202249.6650.1148.2048.8548.851,845,900
26 Sept 202249.1750.4248.1248.8748.872,418,200
23 Sept 202250.6350.9248.8349.6049.604,279,000
22 Sept 202252.6852.8150.9751.5151.512,052,600
21 Sept 202254.2854.8552.6652.6652.661,824,900
20 Sept 202254.8855.2753.4753.8653.862,459,800
19 Sept 202254.0856.1554.0855.4555.453,776,100
16 Sept 202255.7856.1654.4354.8154.8111,074,400
15 Sept 202257.0058.2256.9657.1557.152,212,400
14 Sept 202256.8557.8356.5457.4257.422,361,200
13 Sept 202257.1257.4756.3556.6656.662,071,400
12 Sept 202258.5059.2958.3458.9458.941,439,100
09 Sept 202257.3058.3557.2458.1158.111,757,100
08 Sept 202256.0756.9455.6356.8656.862,275,300
07 Sept 202255.3956.9454.8056.7456.742,968,700
06 Sept 202255.2655.9754.1955.6255.622,582,700
02 Sept 202256.0056.7154.7255.0055.001,609,100
01 Sept 202254.9455.3253.4854.8354.832,714,800
31 Aug 202256.0856.6155.3055.5855.581,836,500
30 Aug 202255.9756.3854.6254.9554.952,522,900
29 Aug 202255.8955.8954.9255.6755.672,208,500
26 Aug 202260.2160.3156.3656.3756.372,401,400
25 Aug 202259.4060.3759.2360.3160.311,756,800
24 Aug 202258.0459.2158.0258.9658.962,413,500
23 Aug 202257.3858.4857.2458.0958.091,448,400
22 Aug 202256.9757.5956.4857.0857.082,201,100
19 Aug 202258.7958.7957.6058.1358.131,987,900
18 Aug 202259.3059.9259.1359.5559.552,528,800
17 Aug 202259.5759.9258.9459.2459.241,670,800
17 Aug 20220.4 Dividend
16 Aug 202261.0861.3860.1860.7360.331,554,000
15 Aug 202260.5061.7360.3261.4861.081,971,100
12 Aug 202261.4661.6560.6961.0060.602,733,600
11 Aug 202260.0061.7959.8760.8960.493,045,300
10 Aug 202258.8860.3158.5959.9959.591,873,500
09 Aug 202257.1058.0056.5557.9057.521,976,200
08 Aug 202257.8758.4757.2957.4257.043,243,000
05 Aug 202257.1758.5956.7657.5357.151,764,400
04 Aug 202256.6859.1354.7057.9957.613,056,100
03 Aug 202257.0257.7756.4257.2356.852,621,800
02 Aug 202256.3957.3355.7456.4156.042,108,700
01 Aug 202256.3457.2555.6757.1256.741,535,400
29 Jul 202256.5157.4956.5157.1056.722,341,800
28 Jul 202255.0756.5654.5556.5156.141,900,600
27 Jul 202253.9755.0553.7554.8354.471,116,300
26 Jul 202254.0354.1652.9253.5553.201,103,400
25 Jul 202253.5154.4953.0754.0453.681,342,700
22 Jul 202254.8255.3653.5153.9453.581,264,100
21 Jul 202254.0654.7952.4054.5854.221,987,300
20 Jul 202253.0954.2652.9054.1953.831,520,800
19 Jul 202251.2553.1951.1953.0752.721,931,600
18 Jul 202251.6952.5351.1151.3050.961,580,100
15 Jul 202249.5650.9548.4950.8550.522,967,500
14 Jul 202249.3349.3347.7548.6748.352,740,500
13 Jul 202249.5450.6247.9750.3049.972,363,700
12 Jul 202250.7351.6950.4150.7150.381,750,300
11 Jul 202251.0151.1450.1950.7050.371,443,400
08 Jul 202252.1952.4951.0751.5651.221,865,500
07 Jul 202250.8652.4150.8652.3151.972,109,100
06 Jul 202250.9851.8149.9850.2449.911,950,700
05 Jul 202248.0051.0947.5851.0750.733,061,000
01 Jul 202248.1049.5447.8149.2648.942,213,900
30 Jun 202248.6049.2247.2048.4848.163,794,400
29 Jun 202251.1651.2048.8949.6849.352,440,000
28 Jun 202252.5953.1451.1251.2750.931,733,500
27 Jun 202252.9553.4351.6652.3852.032,016,700
24 Jun 202250.6152.5250.5952.0051.668,289,600
23 Jun 202250.5351.1548.9849.9449.611,924,400
22 Jun 202248.9950.7248.7050.1949.863,995,700
21 Jun 202249.8050.6549.5849.8549.525,890,300
17 Jun 202246.7848.5546.7048.2547.938,850,500
16 Jun 202249.3449.3445.9746.7846.477,054,400
15 Jun 202249.9851.6249.8050.5550.226,371,400
14 Jun 202250.2050.5648.7649.3649.033,689,100
13 Jun 202252.0052.0048.9350.0849.754,119,200
10 Jun 202254.7355.5753.5454.4554.092,629,300
09 Jun 202256.9957.4155.7656.6656.292,898,800
08 Jun 202258.7059.0956.9657.3256.942,960,600
07 Jun 202258.9659.2757.7659.0858.691,853,600
06 Jun 202258.1860.3357.4559.1758.783,279,600
03 Jun 202257.5258.6357.3757.7857.402,199,900
02 Jun 202257.9958.8057.0558.5358.142,594,300
01 Jun 202257.6458.6256.5557.7757.393,137,600
31 May 202260.2160.2557.3657.6457.265,144,900
27 May 202258.7660.5058.6060.3259.922,566,200
26 May 202256.0758.2755.5858.1157.734,110,500
25 May 202253.1055.9952.6655.7855.414,193,500
24 May 202254.0154.4752.3553.5853.232,967,100
23 May 202255.0855.6254.2355.2254.863,243,000
20 May 202254.4055.2153.0454.4854.123,309,300
19 May 202253.7555.1453.5353.9553.593,890,500
18 May 202253.8155.2553.7054.3453.982,964,800
17 May 202254.5555.4353.7554.8054.442,260,400
17 May 20220.4 Dividend
16 May 202254.0654.3953.0453.5152.762,554,300
13 May 202252.9754.9652.9254.2053.444,345,800
12 May 202251.0051.7649.6251.5750.854,017,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...