Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,425.03 +416.40 (+1.81%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Apollo Global Management, Inc. (APO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 69.97 | 71.34 | 69.67 | 70.82 | 70.82 | 1,775,300 |
| 26 Jan 2023 | 68.13 | 70.51 | 67.83 | 70.43 | 70.43 | 3,533,200 |
| 25 Jan 2023 | 66.44 | 67.92 | 65.68 | 67.60 | 67.60 | 1,696,800 |
| 24 Jan 2023 | 67.80 | 69.03 | 67.60 | 67.70 | 67.70 | 2,599,800 |
| 23 Jan 2023 | 67.07 | 69.62 | 66.51 | 68.84 | 68.84 | 2,826,000 |
| 20 Jan 2023 | 66.38 | 67.34 | 65.74 | 67.07 | 67.07 | 1,333,300 |
| 19 Jan 2023 | 67.03 | 67.74 | 65.08 | 65.78 | 65.78 | 2,580,600 |
| 18 Jan 2023 | 69.09 | 69.57 | 67.95 | 68.03 | 68.03 | 2,054,600 |
| 17 Jan 2023 | 69.34 | 69.96 | 68.81 | 69.09 | 69.09 | 1,874,100 |
| 13 Jan 2023 | 67.49 | 69.88 | 67.30 | 69.71 | 69.71 | 1,873,000 |
| 12 Jan 2023 | 68.00 | 69.32 | 67.70 | 68.44 | 68.44 | 2,761,200 |
| 11 Jan 2023 | 67.50 | 67.97 | 66.99 | 67.68 | 67.68 | 2,009,100 |
| 10 Jan 2023 | 65.31 | 66.76 | 65.30 | 66.52 | 66.52 | 1,249,500 |
| 09 Jan 2023 | 64.50 | 66.23 | 64.43 | 65.32 | 65.32 | 2,391,400 |
| 06 Jan 2023 | 63.71 | 64.34 | 62.64 | 64.33 | 64.33 | 1,727,100 |
| 05 Jan 2023 | 63.18 | 63.96 | 62.87 | 62.95 | 62.95 | 1,441,500 |
| 04 Jan 2023 | 63.65 | 64.42 | 62.99 | 64.36 | 64.36 | 2,096,300 |
| 03 Jan 2023 | 63.22 | 64.69 | 62.17 | 62.81 | 62.81 | 1,847,200 |
| 30 Dec 2022 | 62.31 | 63.81 | 62.31 | 63.79 | 63.79 | 1,441,700 |
| 29 Dec 2022 | 63.02 | 64.14 | 62.52 | 63.57 | 63.57 | 1,171,300 |
| 28 Dec 2022 | 63.40 | 63.88 | 62.44 | 62.52 | 62.52 | 1,255,900 |
| 27 Dec 2022 | 64.33 | 64.71 | 63.35 | 63.41 | 63.41 | 984,200 |
| 23 Dec 2022 | 63.73 | 64.43 | 63.32 | 64.25 | 64.25 | 778,700 |
| 22 Dec 2022 | 63.81 | 64.10 | 62.58 | 63.77 | 63.77 | 1,223,000 |
| 21 Dec 2022 | 63.47 | 64.72 | 63.15 | 64.54 | 64.54 | 1,868,600 |
| 20 Dec 2022 | 62.41 | 63.21 | 61.95 | 62.70 | 62.70 | 1,538,800 |
| 19 Dec 2022 | 62.52 | 62.89 | 61.85 | 62.33 | 62.33 | 1,746,300 |
| 16 Dec 2022 | 63.25 | 63.86 | 61.91 | 62.51 | 62.51 | 4,138,700 |
| 15 Dec 2022 | 64.70 | 65.17 | 63.42 | 64.06 | 64.06 | 2,225,500 |
| 14 Dec 2022 | 65.40 | 66.96 | 64.97 | 66.08 | 66.08 | 1,877,100 |
| 13 Dec 2022 | 66.34 | 67.31 | 64.98 | 65.44 | 65.44 | 3,364,600 |
| 12 Dec 2022 | 62.96 | 64.10 | 62.64 | 64.07 | 64.07 | 1,906,200 |
| 09 Dec 2022 | 62.44 | 64.00 | 62.43 | 62.88 | 62.88 | 1,630,100 |
| 08 Dec 2022 | 62.02 | 62.88 | 61.59 | 62.83 | 62.83 | 2,100,000 |
| 07 Dec 2022 | 62.84 | 63.10 | 61.25 | 61.39 | 61.39 | 2,470,800 |
| 06 Dec 2022 | 64.27 | 64.70 | 62.73 | 63.24 | 63.24 | 3,151,500 |
| 05 Dec 2022 | 67.50 | 68.30 | 63.63 | 64.50 | 64.50 | 3,410,500 |
| 02 Dec 2022 | 68.16 | 69.58 | 67.61 | 68.25 | 68.25 | 2,277,500 |
| 01 Dec 2022 | 68.47 | 69.90 | 68.36 | 69.22 | 69.22 | 3,729,700 |
| 30 Nov 2022 | 66.35 | 69.41 | 66.16 | 69.39 | 69.39 | 5,002,800 |
| 29 Nov 2022 | 65.55 | 66.08 | 65.11 | 65.85 | 65.85 | 1,973,800 |
| 28 Nov 2022 | 65.70 | 66.26 | 64.90 | 65.01 | 65.01 | 2,287,100 |
| 25 Nov 2022 | 65.29 | 66.72 | 65.03 | 66.46 | 66.46 | 1,016,900 |
| 23 Nov 2022 | 64.68 | 65.72 | 64.68 | 65.32 | 65.32 | 1,963,900 |
| 22 Nov 2022 | 63.13 | 64.81 | 62.58 | 64.76 | 64.76 | 2,218,800 |
| 21 Nov 2022 | 61.54 | 63.07 | 61.40 | 62.64 | 62.64 | 1,477,100 |
| 18 Nov 2022 | 62.30 | 62.70 | 61.28 | 61.94 | 61.94 | 1,691,300 |
| 17 Nov 2022 | 61.19 | 62.10 | 60.70 | 61.59 | 61.59 | 1,852,800 |
| 16 Nov 2022 | 63.10 | 63.68 | 61.62 | 62.36 | 62.36 | 1,762,200 |
| 16 Nov 2022 | 0.4 Dividend | |||||
| 15 Nov 2022 | 64.39 | 65.73 | 63.70 | 64.54 | 64.14 | 2,897,900 |
| 14 Nov 2022 | 64.27 | 65.40 | 62.57 | 62.57 | 62.18 | 2,547,500 |
| 11 Nov 2022 | 64.82 | 65.88 | 64.43 | 65.22 | 64.82 | 3,787,500 |
| 10 Nov 2022 | 64.34 | 66.27 | 63.88 | 64.23 | 63.83 | 5,560,300 |
| 09 Nov 2022 | 62.83 | 63.42 | 60.94 | 61.01 | 60.63 | 3,252,400 |
| 08 Nov 2022 | 63.01 | 64.80 | 62.41 | 63.71 | 63.32 | 2,559,200 |
| 07 Nov 2022 | 63.00 | 63.43 | 62.18 | 63.15 | 62.76 | 3,104,200 |
| 04 Nov 2022 | 61.45 | 63.34 | 60.88 | 62.58 | 62.19 | 3,327,200 |
| 03 Nov 2022 | 58.46 | 61.91 | 57.91 | 60.53 | 60.15 | 3,857,600 |
| 02 Nov 2022 | 58.50 | 61.70 | 58.01 | 59.43 | 59.06 | 5,102,900 |
| 01 Nov 2022 | 56.35 | 58.03 | 56.12 | 57.17 | 56.82 | 3,180,600 |
| 31 Oct 2022 | 55.08 | 56.00 | 54.56 | 55.36 | 55.02 | 2,667,400 |
| 28 Oct 2022 | 54.02 | 55.65 | 53.53 | 55.63 | 55.29 | 2,430,100 |
| 27 Oct 2022 | 54.49 | 55.21 | 54.11 | 54.29 | 53.95 | 2,639,300 |
| 26 Oct 2022 | 54.09 | 55.55 | 53.90 | 54.14 | 53.80 | 1,708,100 |
| 25 Oct 2022 | 51.81 | 54.40 | 51.81 | 54.31 | 53.97 | 2,220,100 |
| 24 Oct 2022 | 51.51 | 52.05 | 50.38 | 51.73 | 51.41 | 2,265,400 |
| 21 Oct 2022 | 49.21 | 51.25 | 48.63 | 51.20 | 50.88 | 1,999,400 |
| 20 Oct 2022 | 49.42 | 50.99 | 48.79 | 49.15 | 48.85 | 1,838,500 |
| 19 Oct 2022 | 49.78 | 50.15 | 49.03 | 49.46 | 49.15 | 1,767,900 |
| 18 Oct 2022 | 50.23 | 51.38 | 49.62 | 50.25 | 49.94 | 1,624,400 |
| 17 Oct 2022 | 48.76 | 49.48 | 48.45 | 48.92 | 48.62 | 2,264,100 |
| 14 Oct 2022 | 49.21 | 49.59 | 47.28 | 47.36 | 47.07 | 2,134,200 |
| 13 Oct 2022 | 47.04 | 49.78 | 45.62 | 48.56 | 48.26 | 5,415,900 |
| 12 Oct 2022 | 47.39 | 48.49 | 46.68 | 48.30 | 48.00 | 2,141,400 |
| 11 Oct 2022 | 48.50 | 48.69 | 47.23 | 47.68 | 47.38 | 2,912,000 |
| 10 Oct 2022 | 49.30 | 49.78 | 47.88 | 48.55 | 48.25 | 1,672,800 |
| 07 Oct 2022 | 50.35 | 50.54 | 48.23 | 48.77 | 48.47 | 2,330,300 |
| 06 Oct 2022 | 51.26 | 52.25 | 50.73 | 51.01 | 50.69 | 1,485,000 |
| 05 Oct 2022 | 50.74 | 51.97 | 50.36 | 51.63 | 51.31 | 1,881,300 |
| 04 Oct 2022 | 50.16 | 52.09 | 49.62 | 51.93 | 51.61 | 2,645,200 |
| 03 Oct 2022 | 47.42 | 49.35 | 46.60 | 48.93 | 48.63 | 3,561,900 |
| 30 Sept 2022 | 47.65 | 48.12 | 46.43 | 46.50 | 46.21 | 3,011,400 |
| 29 Sept 2022 | 49.13 | 49.15 | 46.94 | 47.63 | 47.33 | 2,383,000 |
| 28 Sept 2022 | 48.93 | 50.38 | 48.46 | 50.05 | 49.74 | 2,073,800 |
| 27 Sept 2022 | 49.66 | 50.11 | 48.20 | 48.85 | 48.55 | 1,845,900 |
| 26 Sept 2022 | 49.17 | 50.42 | 48.12 | 48.87 | 48.57 | 2,418,200 |
| 23 Sept 2022 | 50.63 | 50.92 | 48.83 | 49.60 | 49.29 | 4,279,000 |
| 22 Sept 2022 | 52.68 | 52.81 | 50.97 | 51.51 | 51.19 | 2,052,600 |
| 21 Sept 2022 | 54.28 | 54.85 | 52.66 | 52.66 | 52.33 | 1,824,900 |
| 20 Sept 2022 | 54.88 | 55.27 | 53.47 | 53.86 | 53.53 | 2,459,800 |
| 19 Sept 2022 | 54.08 | 56.15 | 54.08 | 55.45 | 55.11 | 3,776,100 |
| 16 Sept 2022 | 55.78 | 56.16 | 54.43 | 54.81 | 54.47 | 11,100,600 |
| 15 Sept 2022 | 57.00 | 58.22 | 56.96 | 57.15 | 56.80 | 2,212,400 |
| 14 Sept 2022 | 56.85 | 57.83 | 56.54 | 57.42 | 57.06 | 2,361,200 |
| 13 Sept 2022 | 57.12 | 57.47 | 56.35 | 56.66 | 56.31 | 2,071,400 |
| 12 Sept 2022 | 58.50 | 59.29 | 58.34 | 58.94 | 58.57 | 1,439,100 |
| 09 Sept 2022 | 57.30 | 58.35 | 57.24 | 58.11 | 57.75 | 1,757,100 |
| 08 Sept 2022 | 56.07 | 56.94 | 55.63 | 56.86 | 56.51 | 2,275,300 |
| 07 Sept 2022 | 55.39 | 56.94 | 54.80 | 56.74 | 56.39 | 2,968,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
