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 |
| Sep 25, 2025 | 135.23 | 136.95 | 134.77 | 136.13 | 135.60 | -0.75% | 2,721,658 |
| Sep 24, 2025 | 145.50 | 146.50 | 137.12 | 137.16 | 136.62 | -5.34% | 3,265,065 |
| Sep 23, 2025 | 143.86 | 148.21 | 143.37 | 144.89 | 144.32 | 0.65% | 3,058,832 |
| Sep 22, 2025 | 142.10 | 144.07 | 139.77 | 143.96 | 143.40 | -0.55% | 2,805,953 |
| Sep 19, 2025 | 144.87 | 145.38 | 143.66 | 144.75 | 144.18 | 0.88% | 5,989,914 |
| Sep 18, 2025 | 140.72 | 144.04 | 140.00 | 143.49 | 142.93 | 3.36% | 3,841,345 |
| Sep 17, 2025 | 140.84 | 143.75 | 136.37 | 138.82 | 138.28 | -0.88% | 5,066,754 |
| Sep 16, 2025 | 138.76 | 140.24 | 138.41 | 140.05 | 139.50 | 1.13% | 2,536,353 |
| Sep 15, 2025 | 138.69 | 139.54 | 137.98 | 138.48 | 137.94 | 0.33% | 2,392,506 |
| Sep 12, 2025 | 136.50 | 138.33 | 136.28 | 138.03 | 137.49 | 1.20% | 2,306,955 |
| Sep 11, 2025 | 133.88 | 138.47 | 133.73 | 136.40 | 135.87 | 2.07% | 2,758,399 |
| Sep 10, 2025 | 134.89 | 137.42 | 132.74 | 133.64 | 133.12 | -0.58% | 2,641,256 |
| Sep 9, 2025 | 132.90 | 135.37 | 132.50 | 134.42 | 133.90 | -0.01% | 3,932,261 |
| Sep 8, 2025 | 132.60 | 134.68 | 131.15 | 134.44 | 133.92 | 2.20% | 3,249,856 |
| Sep 5, 2025 | 134.93 | 135.14 | 128.98 | 131.55 | 131.04 | -2.38% | 4,520,624 |
| Sep 4, 2025 | 133.40 | 135.33 | 132.73 | 134.76 | 134.23 | 1.61% | 2,922,940 |
| Sep 3, 2025 | 135.06 | 135.92 | 130.51 | 132.63 | 132.11 | -2.36% | 4,596,824 |
| Sep 2, 2025 | 134.35 | 135.98 | 132.28 | 135.84 | 135.31 | -0.29% | 3,697,135 |
| Aug 29, 2025 | 136.44 | 137.39 | 135.96 | 136.23 | 135.70 | -0.12% | 4,975,963 |
| Aug 28, 2025 | 135.91 | 137.17 | 135.82 | 136.39 | 135.86 | 0.49% | 2,190,106 |
| Aug 27, 2025 | 134.06 | 136.29 | 133.59 | 135.72 | 135.19 | 0.98% | 2,997,152 |
| Aug 26, 2025 | 133.22 | 134.68 | 132.22 | 134.40 | 133.88 | 0.38% | 3,634,476 |
| Aug 25, 2025 | 134.02 | 135.62 | 133.81 | 133.89 | 133.37 | -0.23% | 2,762,572 |
| Aug 22, 2025 | 134.91 | 138.04 | 134.02 | 134.20 | 133.68 | 0.14% | 3,420,408 |
| Aug 21, 2025 | 134.15 | 135.20 | 133.09 | 134.01 | 133.49 | -0.98% | 2,628,138 |
| Aug 20, 2025 | 136.00 | 136.12 | 132.72 | 135.34 | 134.81 | -1.27% | 3,363,003 |
| Aug 19, 2025 | 139.32 | 140.00 | 136.53 | 137.08 | 136.54 | -1.66% | 2,928,051 |
| Aug 18, 2025 | 138.29 | 140.67 | 137.86 | 139.39 | 138.85 | - | 2,244,488 |
| Aug 15, 2025 | 142.27 | 142.38 | 138.41 | 139.39 | 138.34 | -0.92% | 3,157,753 |
| Aug 14, 2025 | 140.04 | 141.33 | 139.03 | 140.68 | 139.62 | -0.19% | 2,562,737 |
| Aug 13, 2025 | 145.82 | 146.13 | 138.37 | 140.95 | 139.89 | -2.52% | 5,540,503 |
| Aug 12, 2025 | 144.09 | 146.72 | 142.53 | 144.60 | 143.51 | 1.75% | 2,913,946 |
| Aug 11, 2025 | 141.92 | 144.14 | 141.68 | 142.12 | 141.05 | 0.11% | 2,491,820 |
| Aug 8, 2025 | 141.79 | 143.54 | 140.61 | 141.97 | 140.90 | 0.61% | 3,008,774 |
| Aug 7, 2025 | 149.84 | 149.84 | 138.10 | 141.11 | 140.04 | -3.26% | 5,253,745 |
| Aug 6, 2025 | 146.49 | 148.27 | 144.47 | 145.87 | 144.77 | 0.23% | 3,190,748 |
| Aug 5, 2025 | 148.93 | 151.58 | 143.16 | 145.54 | 144.44 | 2.48% | 5,432,017 |
| Aug 4, 2025 | 140.16 | 142.35 | 138.82 | 142.02 | 140.95 | 2.70% | 4,227,353 |
| Aug 1, 2025 | 142.01 | 142.01 | 135.67 | 138.29 | 137.25 | -4.84% | 4,587,610 |
| Jul 31, 2025 | 145.95 | 147.68 | 144.06 | 145.32 | 144.22 | -0.10% | 2,702,827 |
| Jul 30, 2025 | 148.44 | 148.85 | 144.24 | 145.46 | 144.36 | -1.60% | 2,085,096 |
| Jul 29, 2025 | 149.27 | 149.76 | 145.33 | 147.82 | 146.70 | -0.59% | 2,545,906 |
| Jul 28, 2025 | 151.43 | 151.87 | 148.21 | 148.70 | 147.58 | -1.61% | 3,095,325 |
| Jul 25, 2025 | 151.62 | 152.00 | 149.25 | 151.13 | 149.99 | -0.34% | 1,620,773 |
| Jul 24, 2025 | 153.05 | 153.43 | 151.61 | 151.64 | 150.50 | -0.14% | 1,999,060 |
| Jul 23, 2025 | 151.00 | 152.42 | 149.59 | 151.85 | 150.70 | 1.47% | 2,291,413 |
| Jul 22, 2025 | 148.72 | 149.93 | 146.68 | 149.65 | 148.52 | 0.65% | 2,033,533 |
| Jul 21, 2025 | 152.66 | 153.25 | 148.53 | 148.69 | 147.57 | -2.18% | 2,303,355 |
| Jul 18, 2025 | 156.89 | 156.89 | 151.37 | 152.00 | 150.85 | -2.60% | 2,928,533 |
| Jul 17, 2025 | 152.66 | 157.28 | 152.40 | 156.05 | 154.87 | 2.19% | 3,951,652 |