Apollo Global Management, Inc. (APO)
NYSE: APO · Real-Time Price · USD
104.60
-9.80 (-8.57%)
At close: Feb 27, 2026, 4:00 PM EST
104.98
+0.38 (0.36%)
After-hours: Feb 27, 2026, 7:59 PM EST
Apollo Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 111.22 | 111.34 | 104.00 | 104.60 | 104.60 | -8.57% | 15,105,035 |
| Feb 26, 2026 | 118.65 | 118.65 | 111.73 | 114.40 | 114.40 | -2.40% | 6,773,207 |
| Feb 25, 2026 | 115.00 | 118.92 | 114.70 | 117.21 | 117.21 | 2.70% | 6,265,219 |
| Feb 24, 2026 | 113.00 | 116.70 | 112.15 | 114.13 | 114.13 | 0.35% | 7,212,802 |
| Feb 23, 2026 | 118.10 | 118.24 | 111.34 | 113.73 | 113.73 | -5.00% | 9,428,125 |
| Feb 20, 2026 | 116.90 | 120.82 | 115.59 | 119.72 | 119.72 | 1.17% | 6,246,669 |
| Feb 19, 2026 | 122.50 | 122.95 | 116.53 | 118.34 | 118.34 | -5.60% | 9,462,444 |
| Feb 18, 2026 | 124.50 | 126.73 | 123.80 | 125.36 | 124.85 | 0.17% | 3,192,990 |
| Feb 17, 2026 | 125.58 | 126.31 | 123.47 | 125.15 | 124.64 | 0.06% | 4,175,495 |
| Feb 13, 2026 | 125.07 | 126.08 | 123.83 | 125.07 | 124.56 | -0.24% | 3,707,163 |
| Feb 12, 2026 | 127.16 | 129.83 | 122.73 | 125.37 | 124.86 | -1.24% | 7,363,799 |
| Feb 11, 2026 | 131.91 | 133.29 | 126.35 | 126.95 | 126.43 | -4.14% | 6,313,732 |
| Feb 10, 2026 | 134.79 | 137.97 | 132.35 | 132.43 | 131.89 | -1.13% | 4,099,103 |
| Feb 9, 2026 | 134.34 | 140.17 | 133.65 | 133.95 | 133.41 | 0.69% | 6,152,098 |
| Feb 6, 2026 | 129.40 | 134.01 | 128.22 | 133.03 | 132.49 | 5.51% | 6,113,818 |
| Feb 5, 2026 | 131.26 | 131.77 | 125.01 | 126.08 | 125.57 | -5.06% | 5,662,385 |
| Feb 4, 2026 | 127.85 | 134.32 | 126.85 | 132.80 | 132.26 | 4.69% | 6,485,698 |
| Feb 3, 2026 | 131.58 | 132.59 | 122.06 | 126.85 | 126.33 | -4.76% | 9,421,730 |
| Feb 2, 2026 | 134.25 | 136.58 | 131.13 | 133.19 | 132.65 | -1.00% | 2,821,538 |
| Jan 30, 2026 | 134.16 | 136.00 | 133.62 | 134.54 | 133.99 | 0.04% | 2,347,704 |
| Jan 29, 2026 | 134.58 | 135.57 | 133.07 | 134.49 | 133.94 | 1.20% | 3,348,868 |
| Jan 28, 2026 | 131.90 | 133.13 | 130.16 | 132.89 | 132.35 | 0.89% | 3,082,363 |
| Jan 27, 2026 | 131.56 | 132.50 | 128.88 | 131.72 | 131.18 | 0.12% | 4,015,880 |
| Jan 26, 2026 | 135.84 | 137.00 | 130.44 | 131.56 | 131.02 | -3.48% | 5,559,941 |
| Jan 23, 2026 | 138.97 | 139.69 | 135.77 | 136.31 | 135.76 | -2.45% | 3,502,889 |
| Jan 22, 2026 | 140.56 | 141.67 | 139.42 | 139.73 | 139.16 | 0.14% | 2,651,150 |
| Jan 21, 2026 | 140.49 | 141.37 | 139.10 | 139.53 | 138.96 | 0.64% | 3,553,833 |
| Jan 20, 2026 | 141.01 | 143.68 | 138.15 | 138.64 | 138.08 | -3.64% | 3,554,637 |
| Jan 16, 2026 | 143.23 | 146.20 | 143.23 | 143.88 | 143.29 | -0.19% | 2,295,620 |
| Jan 15, 2026 | 144.80 | 146.25 | 143.63 | 144.15 | 143.56 | 0.06% | 2,048,183 |
| Jan 14, 2026 | 143.00 | 144.45 | 140.26 | 144.06 | 143.47 | 0.57% | 2,234,671 |
| Jan 13, 2026 | 142.32 | 143.52 | 139.94 | 143.24 | 142.66 | -0.47% | 3,439,484 |
| Jan 12, 2026 | 143.02 | 144.74 | 142.00 | 143.91 | 143.32 | -1.31% | 2,429,236 |
| Jan 9, 2026 | 147.33 | 148.08 | 142.71 | 145.82 | 145.23 | -0.25% | 2,348,087 |
| Jan 8, 2026 | 143.44 | 148.68 | 142.61 | 146.19 | 145.60 | 1.32% | 2,279,791 |
| Jan 7, 2026 | 152.60 | 152.60 | 144.12 | 144.28 | 143.69 | -5.51% | 5,090,355 |
| Jan 6, 2026 | 149.49 | 153.29 | 149.35 | 152.70 | 152.08 | 1.96% | 2,757,396 |
| Jan 5, 2026 | 145.89 | 151.98 | 145.89 | 149.76 | 149.15 | 2.15% | 3,019,881 |
| Jan 2, 2026 | 145.01 | 146.95 | 144.16 | 146.61 | 146.01 | 1.28% | 2,047,345 |
| Dec 31, 2025 | 146.13 | 146.25 | 144.69 | 144.76 | 144.17 | -0.89% | 1,389,131 |
| Dec 30, 2025 | 147.09 | 147.95 | 146.00 | 146.06 | 145.47 | -0.82% | 1,466,215 |
| Dec 29, 2025 | 148.51 | 149.03 | 146.90 | 147.27 | 146.67 | -0.84% | 1,291,028 |
| Dec 26, 2025 | 148.80 | 149.04 | 147.98 | 148.52 | 147.92 | -0.22% | 1,308,397 |
| Dec 24, 2025 | 148.31 | 149.45 | 147.33 | 148.85 | 148.24 | 0.32% | 884,295 |
| Dec 23, 2025 | 148.45 | 149.66 | 148.10 | 148.37 | 147.77 | -0.35% | 2,173,849 |
| Dec 22, 2025 | 147.22 | 150.45 | 147.20 | 148.89 | 148.28 | 1.74% | 2,753,686 |
| Dec 19, 2025 | 146.62 | 147.96 | 146.00 | 146.34 | 145.74 | 0.03% | 5,163,418 |
| Dec 18, 2025 | 148.56 | 149.43 | 146.25 | 146.30 | 145.70 | -0.07% | 2,653,785 |
| Dec 17, 2025 | 147.65 | 150.63 | 145.56 | 146.40 | 145.80 | -0.51% | 3,479,937 |
| Dec 16, 2025 | 147.00 | 148.72 | 146.30 | 147.15 | 146.55 | 0.22% | 2,325,347 |
| Dec 15, 2025 | 149.48 | 149.56 | 146.52 | 146.83 | 146.23 | -0.82% | 2,585,736 |
| Dec 12, 2025 | 151.86 | 151.86 | 146.93 | 148.05 | 147.45 | -1.52% | 3,744,411 |
| Dec 11, 2025 | 149.08 | 150.98 | 148.01 | 150.33 | 149.72 | 0.84% | 4,427,476 |
| Dec 10, 2025 | 143.12 | 149.60 | 143.12 | 149.08 | 148.47 | 3.61% | 5,073,760 |
| Dec 9, 2025 | 137.81 | 145.99 | 137.51 | 143.89 | 143.30 | 4.74% | 5,025,847 |
| Dec 8, 2025 | 137.91 | 137.92 | 135.24 | 137.38 | 136.82 | -0.54% | 2,556,203 |
| Dec 5, 2025 | 136.30 | 138.64 | 135.95 | 138.13 | 137.57 | 1.01% | 1,976,923 |
| Dec 4, 2025 | 135.25 | 136.85 | 134.03 | 136.75 | 136.19 | 1.67% | 2,680,204 |
| Dec 3, 2025 | 132.02 | 135.56 | 131.08 | 134.50 | 133.95 | 1.83% | 4,833,297 |
| Dec 2, 2025 | 131.56 | 133.47 | 131.01 | 132.08 | 131.54 | 0.53% | 1,588,385 |
| Dec 1, 2025 | 130.19 | 132.32 | 129.04 | 131.39 | 130.86 | -0.35% | 2,755,560 |
| Nov 28, 2025 | 131.69 | 133.15 | 130.30 | 131.85 | 131.31 | 1.21% | 1,392,328 |
| Nov 26, 2025 | 131.00 | 132.32 | 130.27 | 130.27 | 129.74 | -0.27% | 2,637,923 |
| Nov 25, 2025 | 130.20 | 131.08 | 127.37 | 130.62 | 130.09 | 0.40% | 3,437,866 |
| Nov 24, 2025 | 129.90 | 131.00 | 128.99 | 130.10 | 129.57 | 0.06% | 3,577,087 |
| Nov 21, 2025 | 127.76 | 130.76 | 125.95 | 130.02 | 129.49 | 2.57% | 3,214,424 |
| Nov 20, 2025 | 131.82 | 132.68 | 126.69 | 126.76 | 126.24 | -0.35% | 3,965,666 |
| Nov 19, 2025 | 124.65 | 127.47 | 124.19 | 127.20 | 126.68 | 2.32% | 2,819,967 |
| Nov 18, 2025 | 123.03 | 126.01 | 122.49 | 124.32 | 123.81 | -0.02% | 2,859,475 |
| Nov 17, 2025 | 130.00 | 130.24 | 123.61 | 124.34 | 123.83 | -4.79% | 4,110,246 |
| Nov 14, 2025 | 126.14 | 132.14 | 125.59 | 130.60 | 129.56 | 1.47% | 3,498,532 |
| Nov 13, 2025 | 133.50 | 134.72 | 128.61 | 128.71 | 127.69 | -3.65% | 4,868,421 |
| Nov 12, 2025 | 133.67 | 137.03 | 133.44 | 133.58 | 132.52 | 0.53% | 2,936,623 |
| Nov 11, 2025 | 131.00 | 134.18 | 130.54 | 132.88 | 131.82 | 1.50% | 2,133,840 |
| Nov 10, 2025 | 135.07 | 135.75 | 129.76 | 130.92 | 129.88 | -1.10% | 2,875,708 |
| Nov 7, 2025 | 127.78 | 132.65 | 126.99 | 132.37 | 131.32 | 2.63% | 4,214,580 |
| Nov 6, 2025 | 134.16 | 136.91 | 128.85 | 128.98 | 127.95 | -3.57% | 4,095,747 |
| Nov 5, 2025 | 131.39 | 135.86 | 129.80 | 133.75 | 132.69 | 2.48% | 5,483,890 |
| Nov 4, 2025 | 132.25 | 134.30 | 129.27 | 130.51 | 129.47 | 5.29% | 6,684,436 |
| Nov 3, 2025 | 124.34 | 124.64 | 122.88 | 123.95 | 122.96 | -0.29% | 4,760,966 |
| Oct 31, 2025 | 122.50 | 124.84 | 121.93 | 124.31 | 123.32 | 0.70% | 3,055,736 |
| Oct 30, 2025 | 124.74 | 125.99 | 123.20 | 123.45 | 122.47 | -1.15% | 4,091,503 |
| Oct 29, 2025 | 123.88 | 125.56 | 122.83 | 124.88 | 123.89 | 0.33% | 2,991,261 |
| Oct 28, 2025 | 126.50 | 126.79 | 124.23 | 124.47 | 123.48 | -1.50% | 2,005,076 |
| Oct 27, 2025 | 126.89 | 127.97 | 126.21 | 126.37 | 125.36 | 1.10% | 1,843,845 |
| Oct 24, 2025 | 124.77 | 126.74 | 124.35 | 125.00 | 124.01 | 1.58% | 2,453,513 |
| Oct 23, 2025 | 127.14 | 127.43 | 122.53 | 123.05 | 122.07 | -2.75% | 3,346,209 |
| Oct 22, 2025 | 126.24 | 127.91 | 125.40 | 126.53 | 125.52 | 0.44% | 2,576,300 |
| Oct 21, 2025 | 124.86 | 127.30 | 124.45 | 125.98 | 124.98 | 0.63% | 3,605,019 |
| Oct 20, 2025 | 122.52 | 126.04 | 122.00 | 125.19 | 124.19 | 3.14% | 2,943,882 |
| Oct 17, 2025 | 121.56 | 123.05 | 120.23 | 121.38 | 120.41 | 0.45% | 3,350,372 |
| Oct 16, 2025 | 127.81 | 127.97 | 119.56 | 120.84 | 119.88 | -5.37% | 5,290,240 |
| Oct 15, 2025 | 129.95 | 129.98 | 126.12 | 127.70 | 126.68 | 0.05% | 3,777,398 |
| Oct 14, 2025 | 120.97 | 128.67 | 120.57 | 127.64 | 126.62 | 4.25% | 5,283,744 |
| Oct 13, 2025 | 120.50 | 122.63 | 119.00 | 122.44 | 121.47 | 3.57% | 3,705,454 |
| Oct 10, 2025 | 123.00 | 123.40 | 118.14 | 118.22 | 117.28 | -4.31% | 5,504,663 |
| Oct 9, 2025 | 125.34 | 125.81 | 122.65 | 123.54 | 122.56 | -1.01% | 4,893,791 |
| Oct 8, 2025 | 125.00 | 126.10 | 123.79 | 124.80 | 123.81 | -0.99% | 4,042,150 |
| Oct 7, 2025 | 126.58 | 127.66 | 125.08 | 126.05 | 125.05 | -0.51% | 3,372,582 |
| Oct 6, 2025 | 127.14 | 127.49 | 124.26 | 126.70 | 125.69 | 0.64% | 4,600,107 |