Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,344.46 +165.27 (+0.78%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Apollo Global Management, Inc. (APO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 50.61 | 52.52 | 50.59 | 52.00 | 52.00 | 8,289,600 |
| 23 Jun 2022 | 50.53 | 51.15 | 48.98 | 49.94 | 49.94 | 1,924,400 |
| 22 Jun 2022 | 48.99 | 50.72 | 48.70 | 50.19 | 50.19 | 3,995,700 |
| 21 Jun 2022 | 49.80 | 50.65 | 49.58 | 49.85 | 49.85 | 5,890,300 |
| 17 Jun 2022 | 46.78 | 48.55 | 46.70 | 48.25 | 48.25 | 8,850,500 |
| 16 Jun 2022 | 49.34 | 49.34 | 45.97 | 46.78 | 46.78 | 7,054,400 |
| 15 Jun 2022 | 49.98 | 51.62 | 49.80 | 50.55 | 50.55 | 6,371,400 |
| 14 Jun 2022 | 50.20 | 50.56 | 48.76 | 49.36 | 49.36 | 3,689,100 |
| 13 Jun 2022 | 52.00 | 52.00 | 48.93 | 50.08 | 50.08 | 4,119,200 |
| 10 Jun 2022 | 54.73 | 55.57 | 53.54 | 54.45 | 54.45 | 2,629,300 |
| 09 Jun 2022 | 56.99 | 57.41 | 55.76 | 56.66 | 56.66 | 2,898,800 |
| 08 Jun 2022 | 58.70 | 59.09 | 56.96 | 57.32 | 57.32 | 2,960,600 |
| 07 Jun 2022 | 58.96 | 59.27 | 57.76 | 59.08 | 59.08 | 1,853,600 |
| 06 Jun 2022 | 58.18 | 60.33 | 57.45 | 59.17 | 59.17 | 3,279,600 |
| 03 Jun 2022 | 57.52 | 58.63 | 57.37 | 57.78 | 57.78 | 2,199,900 |
| 02 Jun 2022 | 57.99 | 58.80 | 57.05 | 58.53 | 58.53 | 2,594,300 |
| 01 Jun 2022 | 57.64 | 58.62 | 56.55 | 57.77 | 57.77 | 3,137,600 |
| 31 May 2022 | 60.21 | 60.25 | 57.36 | 57.64 | 57.64 | 5,144,900 |
| 27 May 2022 | 58.76 | 60.50 | 58.60 | 60.32 | 60.32 | 2,566,200 |
| 26 May 2022 | 56.07 | 58.27 | 55.58 | 58.11 | 58.11 | 4,110,500 |
| 25 May 2022 | 53.10 | 55.99 | 52.66 | 55.78 | 55.78 | 4,193,500 |
| 24 May 2022 | 54.01 | 54.47 | 52.35 | 53.58 | 53.58 | 2,967,100 |
| 23 May 2022 | 55.08 | 55.62 | 54.23 | 55.22 | 55.22 | 3,243,000 |
| 20 May 2022 | 54.40 | 55.21 | 53.04 | 54.48 | 54.48 | 3,309,300 |
| 19 May 2022 | 53.75 | 55.14 | 53.53 | 53.95 | 53.95 | 3,890,500 |
| 18 May 2022 | 53.81 | 55.25 | 53.70 | 54.34 | 54.34 | 2,964,800 |
| 17 May 2022 | 54.55 | 55.43 | 53.75 | 54.80 | 54.80 | 2,260,400 |
| 17 May 2022 | 0.4 Dividend | |||||
| 16 May 2022 | 54.06 | 54.39 | 53.04 | 53.51 | 53.11 | 2,554,300 |
| 13 May 2022 | 52.97 | 54.96 | 52.92 | 54.20 | 53.79 | 4,345,800 |
| 12 May 2022 | 51.00 | 51.76 | 49.62 | 51.57 | 51.18 | 4,017,600 |
| 11 May 2022 | 50.15 | 52.76 | 49.58 | 51.01 | 50.63 | 4,726,900 |
| 10 May 2022 | 51.06 | 51.78 | 49.18 | 50.44 | 50.06 | 3,712,600 |
| 09 May 2022 | 52.08 | 52.86 | 49.22 | 49.55 | 49.18 | 4,133,400 |
| 06 May 2022 | 53.28 | 54.22 | 52.13 | 52.90 | 52.50 | 5,437,800 |
| 05 May 2022 | 55.01 | 56.46 | 52.67 | 53.37 | 52.97 | 5,274,500 |
| 04 May 2022 | 51.75 | 53.89 | 50.46 | 53.66 | 53.26 | 4,223,600 |
| 03 May 2022 | 52.02 | 53.00 | 51.49 | 51.73 | 51.34 | 3,940,300 |
| 02 May 2022 | 49.80 | 52.01 | 49.64 | 51.92 | 51.53 | 3,958,500 |
| 29 Apr 2022 | 51.74 | 53.33 | 49.68 | 49.76 | 49.39 | 2,688,700 |
| 28 Apr 2022 | 51.15 | 52.84 | 50.02 | 52.31 | 51.92 | 3,038,400 |
| 27 Apr 2022 | 51.04 | 52.19 | 50.37 | 50.92 | 50.54 | 2,614,100 |
| 26 Apr 2022 | 54.17 | 54.82 | 50.98 | 51.15 | 50.77 | 3,575,400 |
| 25 Apr 2022 | 53.41 | 54.47 | 52.35 | 54.39 | 53.98 | 3,536,700 |
| 22 Apr 2022 | 55.92 | 56.09 | 53.78 | 53.93 | 53.53 | 2,233,500 |
| 21 Apr 2022 | 60.29 | 61.13 | 55.87 | 56.16 | 55.74 | 2,606,100 |
| 20 Apr 2022 | 58.82 | 59.89 | 58.52 | 59.16 | 58.72 | 2,047,400 |
| 19 Apr 2022 | 56.77 | 58.80 | 56.77 | 58.59 | 58.15 | 1,626,000 |
| 18 Apr 2022 | 57.24 | 57.36 | 56.24 | 56.76 | 56.34 | 2,072,300 |
| 14 Apr 2022 | 57.90 | 58.48 | 57.26 | 57.49 | 57.06 | 2,314,400 |
| 13 Apr 2022 | 56.54 | 57.86 | 55.73 | 57.75 | 57.32 | 2,794,300 |
| 12 Apr 2022 | 57.16 | 58.34 | 55.30 | 55.51 | 55.10 | 3,129,200 |
| 11 Apr 2022 | 57.00 | 57.50 | 56.26 | 56.87 | 56.44 | 2,262,800 |
| 08 Apr 2022 | 57.24 | 58.18 | 56.97 | 57.56 | 57.13 | 2,784,400 |
| 07 Apr 2022 | 58.69 | 58.98 | 56.58 | 57.67 | 57.24 | 3,068,200 |
| 06 Apr 2022 | 60.17 | 60.87 | 58.50 | 59.03 | 58.59 | 2,498,200 |
| 05 Apr 2022 | 63.13 | 63.57 | 60.86 | 61.13 | 60.67 | 2,200,800 |
| 04 Apr 2022 | 62.57 | 63.71 | 62.48 | 63.36 | 62.89 | 1,723,400 |
| 01 Apr 2022 | 62.44 | 62.82 | 61.82 | 62.33 | 61.86 | 2,409,900 |
| 31 Mar 2022 | 63.20 | 64.02 | 61.93 | 61.99 | 61.53 | 2,625,400 |
| 30 Mar 2022 | 65.18 | 65.27 | 62.77 | 63.04 | 62.57 | 2,043,200 |
| 29 Mar 2022 | 64.60 | 65.95 | 64.30 | 65.71 | 65.22 | 2,098,300 |
| 28 Mar 2022 | 62.45 | 64.03 | 62.01 | 63.21 | 62.74 | 2,457,900 |
| 25 Mar 2022 | 64.03 | 64.32 | 61.97 | 62.50 | 62.03 | 2,846,300 |
| 24 Mar 2022 | 63.51 | 64.21 | 63.19 | 63.89 | 63.41 | 2,969,900 |
| 23 Mar 2022 | 64.47 | 64.47 | 62.70 | 62.78 | 62.31 | 2,446,200 |
| 22 Mar 2022 | 62.86 | 65.23 | 62.50 | 64.68 | 64.20 | 2,873,900 |
| 21 Mar 2022 | 62.88 | 63.30 | 62.01 | 62.50 | 62.03 | 3,932,600 |
| 18 Mar 2022 | 61.07 | 63.14 | 61.03 | 62.58 | 62.11 | 7,437,700 |
| 17 Mar 2022 | 61.75 | 62.27 | 59.89 | 61.58 | 61.12 | 4,657,900 |
| 16 Mar 2022 | 60.80 | 62.40 | 59.56 | 62.28 | 61.81 | 4,473,700 |
| 15 Mar 2022 | 59.40 | 60.27 | 57.94 | 59.55 | 59.10 | 4,868,700 |
| 14 Mar 2022 | 62.61 | 62.96 | 58.65 | 59.41 | 58.97 | 5,877,100 |
| 11 Mar 2022 | 62.53 | 64.35 | 62.53 | 63.05 | 62.58 | 3,916,400 |
| 10 Mar 2022 | 62.06 | 63.79 | 61.72 | 62.07 | 61.61 | 3,978,800 |
| 09 Mar 2022 | 62.08 | 64.37 | 61.58 | 63.29 | 62.82 | 4,116,900 |
| 08 Mar 2022 | 58.84 | 61.28 | 58.24 | 60.02 | 59.57 | 4,981,500 |
| 07 Mar 2022 | 62.19 | 62.72 | 57.88 | 58.29 | 57.85 | 7,956,100 |
| 04 Mar 2022 | 63.44 | 64.23 | 62.26 | 63.48 | 63.01 | 4,879,600 |
| 03 Mar 2022 | 65.05 | 65.97 | 63.97 | 64.57 | 64.09 | 3,397,500 |
| 02 Mar 2022 | 62.93 | 65.38 | 62.35 | 64.93 | 64.44 | 3,476,500 |
| 01 Mar 2022 | 64.96 | 65.70 | 62.12 | 62.40 | 61.93 | 3,140,600 |
| 28 Feb 2022 | 64.60 | 66.76 | 64.26 | 65.26 | 64.77 | 4,106,900 |
| 25 Feb 2022 | 62.76 | 65.88 | 62.71 | 65.67 | 65.18 | 3,668,400 |
| 24 Feb 2022 | 59.78 | 62.36 | 59.10 | 62.16 | 61.70 | 3,798,200 |
| 23 Feb 2022 | 64.00 | 64.30 | 61.88 | 62.10 | 61.64 | 2,986,000 |
| 22 Feb 2022 | 63.93 | 64.86 | 62.64 | 63.20 | 62.73 | 3,994,100 |
| 18 Feb 2022 | 65.53 | 66.07 | 63.42 | 64.17 | 63.69 | 2,309,200 |
| 17 Feb 2022 | 67.20 | 67.88 | 64.86 | 65.23 | 64.74 | 3,650,900 |
| 17 Feb 2022 | 0.4 Dividend | |||||
| 16 Feb 2022 | 67.28 | 68.53 | 66.77 | 67.96 | 67.05 | 2,739,900 |
| 15 Feb 2022 | 67.03 | 67.75 | 66.13 | 67.58 | 66.68 | 3,074,200 |
| 14 Feb 2022 | 65.43 | 67.27 | 65.03 | 65.63 | 64.76 | 4,379,100 |
| 11 Feb 2022 | 68.00 | 69.32 | 65.39 | 65.67 | 64.80 | 6,191,100 |
| 10 Feb 2022 | 69.00 | 71.61 | 68.93 | 69.67 | 68.74 | 3,859,600 |
| 09 Feb 2022 | 68.06 | 70.16 | 68.06 | 69.87 | 68.94 | 3,031,700 |
| 08 Feb 2022 | 70.67 | 70.73 | 67.43 | 67.60 | 66.70 | 4,497,500 |
| 07 Feb 2022 | 70.40 | 71.50 | 70.13 | 70.88 | 69.94 | 2,825,700 |
| 04 Feb 2022 | 68.71 | 70.96 | 68.41 | 70.33 | 69.39 | 2,495,300 |
| 03 Feb 2022 | 69.69 | 70.57 | 68.85 | 68.98 | 68.06 | 3,003,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
