Apollo Global Management, Inc. (APO)
NYSE: APO · Real-Time Price · USD
138.13
+1.38 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
138.34
+0.21 (0.15%)
After-hours: Dec 5, 2025, 7:54 PM EST
Apollo Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.30 | 138.64 | 135.95 | 138.13 | 138.13 | 1.01% | 1,964,001 |
| Dec 4, 2025 | 135.25 | 136.85 | 134.03 | 136.75 | 136.75 | 1.67% | 2,676,506 |
| Dec 3, 2025 | 132.02 | 135.56 | 131.08 | 134.50 | 134.50 | 1.83% | 4,808,152 |
| Dec 2, 2025 | 131.56 | 133.47 | 131.01 | 132.08 | 132.08 | 0.53% | 1,565,247 |
| Dec 1, 2025 | 130.19 | 132.32 | 129.04 | 131.39 | 131.39 | -0.35% | 2,709,005 |
| Nov 28, 2025 | 131.69 | 133.15 | 130.30 | 131.85 | 131.85 | 1.21% | 1,378,101 |
| Nov 26, 2025 | 131.00 | 132.32 | 130.27 | 130.27 | 130.27 | -0.27% | 2,483,847 |
| Nov 25, 2025 | 130.20 | 131.08 | 127.37 | 130.62 | 130.62 | 0.40% | 3,429,212 |
| Nov 24, 2025 | 129.90 | 131.00 | 128.99 | 130.10 | 130.10 | 0.06% | 3,482,218 |
| Nov 21, 2025 | 127.76 | 130.76 | 125.95 | 130.02 | 130.02 | 2.57% | 3,207,398 |
| Nov 20, 2025 | 131.82 | 132.68 | 126.69 | 126.76 | 126.76 | -0.35% | 3,963,303 |
| Nov 19, 2025 | 124.65 | 127.47 | 124.19 | 127.20 | 127.20 | 2.32% | 2,819,967 |
| Nov 18, 2025 | 123.03 | 126.01 | 122.49 | 124.32 | 124.32 | -0.02% | 2,859,475 |
| Nov 17, 2025 | 130.00 | 130.24 | 123.61 | 124.34 | 124.34 | -4.79% | 4,110,246 |
| Nov 14, 2025 | 126.14 | 132.14 | 125.59 | 130.60 | 130.09 | 1.47% | 3,498,532 |
| Nov 13, 2025 | 133.50 | 134.72 | 128.61 | 128.71 | 128.21 | -3.65% | 4,868,421 |
| Nov 12, 2025 | 133.67 | 137.03 | 133.44 | 133.58 | 133.06 | 0.53% | 2,936,623 |
| Nov 11, 2025 | 131.00 | 134.18 | 130.54 | 132.88 | 132.36 | 1.50% | 2,133,840 |
| Nov 10, 2025 | 135.07 | 135.75 | 129.76 | 130.92 | 130.41 | -1.10% | 2,875,708 |
| Nov 7, 2025 | 127.78 | 132.65 | 126.99 | 132.37 | 131.85 | 2.63% | 4,214,580 |
| Nov 6, 2025 | 134.16 | 136.91 | 128.85 | 128.98 | 128.48 | -3.57% | 4,095,747 |
| Nov 5, 2025 | 131.39 | 135.86 | 129.80 | 133.75 | 133.23 | 2.48% | 5,483,890 |
| Nov 4, 2025 | 132.25 | 134.30 | 129.27 | 130.51 | 130.00 | 5.29% | 6,684,436 |
| Nov 3, 2025 | 124.34 | 124.64 | 122.88 | 123.95 | 123.47 | -0.29% | 4,760,966 |
| Oct 31, 2025 | 122.50 | 124.84 | 121.93 | 124.31 | 123.82 | 0.70% | 3,055,736 |
| Oct 30, 2025 | 124.74 | 125.99 | 123.20 | 123.45 | 122.97 | -1.15% | 4,091,503 |
| Oct 29, 2025 | 123.88 | 125.56 | 122.83 | 124.88 | 124.39 | 0.33% | 2,991,261 |
| Oct 28, 2025 | 126.50 | 126.79 | 124.23 | 124.47 | 123.98 | -1.50% | 2,005,076 |
| Oct 27, 2025 | 126.89 | 127.97 | 126.21 | 126.37 | 125.88 | 1.10% | 1,843,845 |
| Oct 24, 2025 | 124.77 | 126.74 | 124.35 | 125.00 | 124.51 | 1.58% | 2,453,513 |
| Oct 23, 2025 | 127.14 | 127.43 | 122.53 | 123.05 | 122.57 | -2.75% | 3,346,209 |
| Oct 22, 2025 | 126.24 | 127.91 | 125.40 | 126.53 | 126.04 | 0.44% | 2,576,300 |
| Oct 21, 2025 | 124.86 | 127.30 | 124.45 | 125.98 | 125.49 | 0.63% | 3,605,019 |
| Oct 20, 2025 | 122.52 | 126.04 | 122.00 | 125.19 | 124.70 | 3.14% | 2,943,882 |
| Oct 17, 2025 | 121.56 | 123.05 | 120.23 | 121.38 | 120.91 | 0.45% | 3,350,372 |
| Oct 16, 2025 | 127.81 | 127.97 | 119.56 | 120.84 | 120.37 | -5.37% | 5,290,240 |
| Oct 15, 2025 | 129.95 | 129.98 | 126.12 | 127.70 | 127.20 | 0.05% | 3,777,398 |
| Oct 14, 2025 | 120.97 | 128.67 | 120.57 | 127.64 | 127.14 | 4.25% | 5,283,744 |
| Oct 13, 2025 | 120.50 | 122.63 | 119.00 | 122.44 | 121.96 | 3.57% | 3,705,454 |
| Oct 10, 2025 | 123.00 | 123.40 | 118.14 | 118.22 | 117.76 | -4.31% | 5,504,663 |
| Oct 9, 2025 | 125.34 | 125.81 | 122.65 | 123.54 | 123.06 | -1.01% | 4,893,791 |
| Oct 8, 2025 | 125.00 | 126.10 | 123.79 | 124.80 | 124.31 | -0.99% | 4,042,150 |
| Oct 7, 2025 | 126.58 | 127.66 | 125.08 | 126.05 | 125.56 | -0.51% | 3,372,582 |
| Oct 6, 2025 | 127.14 | 127.49 | 124.26 | 126.70 | 126.21 | 0.64% | 4,600,107 |
| Oct 3, 2025 | 125.90 | 128.61 | 125.18 | 125.89 | 125.40 | -1.05% | 3,431,559 |
| Oct 2, 2025 | 129.48 | 130.64 | 126.63 | 127.23 | 126.73 | -2.09% | 4,688,587 |
| Oct 1, 2025 | 131.40 | 133.80 | 129.91 | 129.95 | 129.44 | -2.49% | 3,872,897 |
| Sep 30, 2025 | 137.70 | 138.10 | 130.16 | 133.27 | 132.75 | -3.73% | 4,515,027 |
| Sep 29, 2025 | 138.70 | 139.37 | 135.91 | 138.44 | 137.90 | 0.59% | 2,829,319 |
| Sep 26, 2025 | 136.27 | 139.41 | 136.20 | 137.63 | 137.09 | 1.10% | 2,893,585 |