Apollo Global Management, Inc. (New) Common Stock (APO)
171.76
0.00 (0.00%)
Apollo Asset Management Inc is a leading global alternative investment manager that specializes in managing capital across a variety of asset classes, including private equity, credit, and real estate
The company focuses on identifying and maximizing value in its investments through a combination of rigorous research and innovative strategies. With a diverse portfolio, Apollo partners with individual, institutional, and corporate clients to provide customized investment solutions aimed at achieving long-term financial goals. By leveraging its extensive experience and operating expertise, Apollo seeks to generate attractive risk-adjusted returns while navigating complex market environments.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 172.80 | 173.39 | 168.88 | 171.76 | 2,644,682 | 171.76 |
1/29/2025 | 169.46 | 172.19 | 168.60 | 171.10 | 2,735,130 | 171.10 |
1/28/2025 | 168.26 | 170.70 | 165.44 | 169.31 | 3,686,532 | 169.31 |
1/27/2025 | 167.94 | 169.25 | 163.90 | 167.26 | 3,299,322 | 167.26 |
1/24/2025 | 169.51 | 172.26 | 169.26 | 172.06 | 2,410,637 | 172.06 |
1/23/2025 | 168.20 | 173.49 | 168.19 | 169.75 | 3,264,884 | 169.75 |
1/22/2025 | 170.00 | 171.32 | 167.70 | 168.90 | 3,201,952 | 168.90 |
1/21/2025 | 168.96 | 171.93 | 168.38 | 169.24 | 4,107,620 | 169.24 |
1/17/2025 | 167.27 | 169.02 | 166.01 | 166.99 | 3,604,792 | 166.99 |
1/16/2025 | 165.54 | 166.47 | 164.40 | 165.92 | 4,209,092 | 165.92 |
1/15/2025 | 166.00 | 167.88 | 163.67 | 164.85 | 3,852,409 | 164.85 |
1/14/2025 | 156.65 | 159.92 | 155.61 | 159.33 | 3,511,922 | 159.33 |
1/13/2025 | 153.69 | 155.00 | 152.73 | 154.80 | 3,441,492 | 154.80 |
1/10/2025 | 160.00 | 160.00 | 154.58 | 155.39 | 4,502,794 | 155.39 |
1/08/2025 | 162.61 | 163.13 | 159.44 | 161.98 | 3,283,750 | 161.98 |
1/07/2025 | 170.00 | 170.15 | 161.23 | 162.45 | 4,062,767 | 162.45 |
1/06/2025 | 170.80 | 172.11 | 169.03 | 169.10 | 3,233,445 | 169.10 |
1/03/2025 | 166.13 | 169.43 | 165.17 | 169.06 | 2,491,571 | 169.06 |
1/02/2025 | 166.99 | 166.99 | 163.05 | 165.86 | 3,079,582 | 165.86 |
12/31/2024 | 166.51 | 0.00 | 166.51 | 165.16 | 0 | 165.16 |
12/30/2024 | 167.95 | 168.87 | 165.18 | 166.51 | 2,597,840 | 166.51 |
12/27/2024 | 172.68 | 173.41 | 169.70 | 170.28 | 2,859,066 | 170.28 |
12/26/2024 | 173.63 | 175.08 | 172.51 | 174.37 | 1,348,419 | 174.37 |
12/24/2024 | 172.51 | 174.85 | 171.80 | 174.85 | 1,023,858 | 174.85 |
12/23/2024 | 170.64 | 172.78 | 168.28 | 171.63 | 4,447,706 | 171.63 |
12/20/2024 | 167.50 | 174.85 | 167.39 | 171.03 | 94,563,635 | 171.03 |
12/19/2024 | 170.05 | 173.56 | 169.43 | 169.74 | 5,674,061 | 169.74 |
12/18/2024 | 176.62 | 178.11 | 166.45 | 167.44 | 8,130,775 | 167.44 |
12/17/2024 | 176.50 | 177.73 | 172.90 | 176.32 | 7,020,614 | 176.32 |
12/16/2024 | 176.24 | 179.42 | 175.88 | 178.15 | 6,113,760 | 178.15 |
12/13/2024 | 176.41 | 177.52 | 174.88 | 176.43 | 3,166,777 | 176.43 |
12/12/2024 | 178.53 | 179.37 | 175.27 | 176.41 | 3,547,354 | 176.41 |
12/11/2024 | 175.41 | 179.48 | 172.11 | 178.61 | 6,023,016 | 178.61 |
12/10/2024 | 173.17 | 176.68 | 172.74 | 174.71 | 7,561,117 | 174.71 |
12/09/2024 | 189.30 | 189.49 | 171.66 | 172.47 | 19,346,357 | 172.47 |
12/06/2024 | 176.77 | 178.11 | 174.17 | 177.85 | 3,969,677 | 177.85 |
12/05/2024 | 174.61 | 178.75 | 174.07 | 175.73 | 3,829,772 | 175.73 |
12/04/2024 | 173.00 | 175.71 | 172.00 | 174.73 | 4,789,606 | 174.73 |
12/03/2024 | 173.75 | 174.23 | 172.24 | 173.00 | 4,156,781 | 173.00 |
12/02/2024 | 176.06 | 176.11 | 171.90 | 172.34 | 2,935,655 | 172.34 |
11/29/2024 | 175.95 | 176.40 | 174.23 | 175.03 | 1,429,231 | 175.03 |
11/27/2024 | 175.00 | 176.57 | 173.75 | 173.85 | 1,899,672 | 173.85 |
11/26/2024 | 173.02 | 175.91 | 171.83 | 175.64 | 2,732,909 | 175.64 |
11/25/2024 | 172.35 | 176.75 | 172.02 | 174.70 | 6,091,872 | 174.70 |
11/22/2024 | 167.03 | 169.58 | 166.85 | 167.56 | 3,977,563 | 167.56 |
11/21/2024 | 164.51 | 165.95 | 162.31 | 165.02 | 5,820,551 | 165.02 |
11/20/2024 | 167.49 | 168.09 | 160.89 | 162.89 | 5,836,937 | 162.89 |
11/19/2024 | 164.50 | 169.15 | 163.95 | 168.25 | 4,706,611 | 168.25 |
11/18/2024 | 163.73 | 165.11 | 161.34 | 164.31 | 2,977,023 | 164.31 |
11/15/2024 | 162.97 | 163.85 | 161.15 | 163.63 | 2,519,381 | 163.63 |
11/14/2024 | 165.36 | 166.66 | 163.41 | 164.31 | 3,357,519 | 164.31 |
11/13/2024 | 163.75 | 165.91 | 163.38 | 164.34 | 2,591,314 | 164.34 |
11/12/2024 | 165.07 | 166.44 | 162.47 | 163.75 | 2,809,988 | 163.75 |
11/11/2024 | 164.07 | 168.67 | 163.30 | 166.75 | 4,692,787 | 166.75 |
11/08/2024 | 158.28 | 162.15 | 158.20 | 162.00 | 3,093,000 | 162.00 |
11/07/2024 | 161.20 | 162.24 | 159.31 | 159.82 | 3,563,666 | 159.82 |
11/06/2024 | 160.26 | 166.72 | 160.26 | 163.67 | 8,676,710 | 163.67 |
11/05/2024 | 147.00 | 151.84 | 145.53 | 149.27 | 4,864,498 | 149.27 |
11/04/2024 | 141.12 | 142.11 | 139.05 | 139.43 | 3,727,694 | 139.43 |
11/01/2024 | 144.19 | 144.43 | 140.68 | 141.00 | 3,197,922 | 141.00 |
10/31/2024 | 145.24 | 146.22 | 143.10 | 143.26 | 2,845,053 | 143.26 |