Apollo Global Management Inc (APO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.57 | 9.31770098731 | 113.44 | 124.57 | 113 | 2415363 | 117.50037438 | CS |
| 4 | 14.78 | 13.5310812048 | 109.23 | 124.57 | 103.17 | 2662387 | 112.06047137 | CS |
| 12 | 5.51 | 4.64978902954 | 118.5 | 126.45 | 95.11 | 2932363 | 112.87285263 | CS |
| 26 | 13.53 | 12.2465604634 | 110.48 | 126.45 | 95.11 | 2528821 | 113.21084316 | CS |
| 52 | 32.35 | 35.2934758892 | 91.66 | 126.45 | 77.11 | 2500193 | 104.61739194 | CS |
| 156 | 63.11 | 103.628899836 | 60.9 | 126.45 | 45.62 | 2777752 | 76.59142657 | CS |
| 260 | 83.16 | 203.574051408 | 40.85 | 126.45 | 19.46 | 2490430 | 66.74940283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 124.48 | 2.86 | 2.35 | 121.57 | 125.285 | 121.115 | 4562204 |
| 1726785600 | 121.62 | 4.07 | 3.46 | 120.17 | 122.33 | 119.35 | 2193864 |
| 1726699200 | 117.55 | -0.24 | -0.20 | 118.54 | 119.43 | 117.4 | 2495211 |
| 1726612800 | 117.79 | 0.63 | 0.54 | 116.71 | 118.41 | 116.19 | 2164892 |
| 1726526400 | 117.16 | 2.77 | 2.42 | 114.77 | 117.36 | 113.83 | 2330788 |
| 1726267200 | 114.39 | 2.02 | 1.80 | 113.44 | 115.67 | 113 | 2892061 |
| 1726180800 | 112.37 | 3.7 | 3.40 | 109.86 | 112.46 | 108.5145 | 2460525 |
| 1726094400 | 108.67 | 1.93 | 1.81 | 108.92 | 108.99 | 104.37 | 2878807 |
| 1726008000 | 106.74 | -0.85 | -0.79 | 107.335 | 108.08 | 103.17 | 3748885 |
| 1725921600 | 107.59 | -0.41 | -0.38 | 106.21 | 108.94 | 105.74 | 4438761 |
| 1725662400 | 108 | -0.85 | -0.78 | 109.715 | 111.215 | 106.465 | 4209925 |
| 1725576000 | 108.85 | -0.68 | -0.62 | 109.56 | 110.09 | 107.615 | 2464382 |
| 1725489600 | 109.53 | -1.79 | -1.61 | 110.98 | 111.61 | 108.01 | 2779250 |
| 1725403200 | 111.32 | -4.41 | -3.81 | 114.425 | 114.745 | 110.71 | 3015212 |
| 1725057600 | 115.73 | 2.47 | 2.18 | 113.92 | 116.22 | 112.66 | 2643273 |
| 1724971200 | 113.26 | -0.13 | -0.11 | 113.87 | 114.7092 | 112.89 | 2742169 |
| 1724884800 | 113.39 | -0.19 | -0.17 | 113.51 | 114.65 | 112.91 | 1853947 |
| 1724798400 | 113.58 | 1.69 | 1.51 | 112.56 | 114.175 | 112 | 2083109 |
| 1724712000 | 111.89 | 0.38 | 0.34 | 111.97 | 112.795 | 111.44 | 1315946 |
| 1724452800 | 111.51 | 3.04 | 2.80 | 109.23 | 111.72 | 108.67 | 1874347 |
| 1724366400 | 108.47 | -0.81 | -0.74 | 109.26 | 109.9899 | 108.06 | 1773816 |
| 1724280000 | 109.28 | -0.57 | -0.52 | 109.94 | 109.985 | 108.29 | 1667407 |
| 1724193600 | 109.85 | -1.76 | -1.58 | 111.26 | 111.965 | 108.95 | 1592656 |
| 1724107200 | 111.61 | 0.61 | 0.55 | 111.05 | 112.01 | 110.82 | 1558432 |
| 1723848000 | 111 | 0.17 | 0.15 | 110.1 | 111.49 | 109.72 | 1911577 |
| 1723761600 | 110.83 | 4.85 | 4.58 | 108.63 | 111.39 | 108.41 | 3826871 |
| 1723675200 | 105.98 | 1.37 | 1.31 | 105.03 | 106.68 | 104.61 | 1674547 |
| 1723588800 | 104.61 | 1.58 | 1.53 | 104.54 | 105.3487 | 103.835 | 1792055 |
| 1723502400 | 103.03 | -1.67 | -1.60 | 104.2 | 104.48 | 102.42 | 2652946 |
| 1723243200 | 104.7 | 1.51 | 1.46 | 103.46 | 104.91 | 103.05 | 2779276 |
| 1723156800 | 103.19 | 0.07 | 0.07 | 104.75 | 105.62 | 102.14 | 5464452 |
| 1723070400 | 103.12 | -0.34 | -0.33 | 106.04 | 107.54 | 102.59 | 3875773 |
| 1722984000 | 103.46 | 4.3 | 4.34 | 101.75 | 106.16 | 101.45 | 6501235 |
| 1722897600 | 99.16 | -4.37 | -4.22 | 97.46 | 101.71 | 95.11 | 6650776 |
| 1722638400 | 103.53 | -12.44 | -10.73 | 107.7 | 108.76 | 102.83 | 8512168 |
| 1722552000 | 115.97 | -9.34 | -7.45 | 120 | 122.91 | 115.21 | 8725995 |
| 1722465600 | 125.31 | 2.67 | 2.18 | 125.06 | 126.45 | 123.78 | 3662815 |
| 1722379200 | 122.64 | 0.58 | 0.48 | 122.89 | 124.38 | 121.61 | 2165878 |
| 1722292800 | 122.06 | -0.1 | -0.08 | 123.05 | 123.34 | 121.44 | 1657251 |
| 1722033600 | 122.16 | 0.5 | 0.41 | 123.69 | 123.7399 | 121.085 | 2097656 |
| 1721947200 | 121.66 | -0.06 | -0.05 | 122.06 | 124.33 | 119.46 | 2386093 |
| 1721860800 | 121.72 | -3.12 | -2.50 | 124.21 | 125.06 | 121.3 | 1870886 |
| 1721774400 | 124.84 | 0.74 | 0.60 | 123.76 | 125.31 | 123.27 | 2088184 |
| 1721688000 | 124.1 | 3.59 | 2.98 | 121.22 | 124.1 | 121.03 | 1115491 |
| 1721428800 | 120.51 | 0.18 | 0.15 | 120.04 | 121.95 | 119.96 | 1729731 |
| 1721342400 | 120.33 | -0.85 | -0.70 | 121.46 | 122.6013 | 120.26 | 1630439 |
| 1721256000 | 121.18 | -2.82 | -2.27 | 122.86 | 123.38 | 120.15 | 2110693 |
| 1721169600 | 124 | 1.5 | 1.22 | 123 | 124.01 | 122.13 | 2414048 |
| 1721083200 | 122.5 | 1.96 | 1.63 | 121.25 | 122.54 | 120.62 | 1905198 |
| 1720824000 | 120.54 | -0.56 | -0.46 | 121.7 | 122.76 | 120.44 | 1461623 |
| 1720737600 | 121.1 | 1.89 | 1.59 | 119.8 | 121.23 | 119.37 | 1645057 |
| 1720651200 | 119.21 | 2.53 | 2.17 | 117.24 | 119.39 | 117.01 | 1259272 |
| 1720564800 | 116.68 | 0.76 | 0.66 | 115.74 | 117.88 | 115.42 | 1354743 |
| 1720478400 | 115.92 | -2.82 | -2.37 | 118.71 | 119.62 | 115.71 | 2128396 |
| 1720219200 | 118.74 | -1.06 | -0.88 | 119.59 | 120.14 | 117.57 | 1596275 |
| 1720040640 | 119.8 | -0.24 | -0.20 | 120.4 | 120.8 | 118.985 | 1812199 |
| 1719960000 | 120.04 | 1.3 | 1.09 | 118.04 | 120.18 | 117.33 | 2426401 |
| 1719873600 | 118.74 | 0.67 | 0.57 | 119.07 | 119.33 | 116.52 | 3010254 |
| 1719614400 | 118.07 | 0.07 | 0.06 | 118.5 | 119.303 | 117.84 | 15003120 |
| 1719528000 | 118 | -0.06 | -0.05 | 117.4 | 118.53 | 117.06 | 2318945 |
| 1719441600 | 118.06 | -0.41 | -0.35 | 117.95 | 118.17 | 116.88 | 1735944 |
| 1719355200 | 118.47 | 0.19 | 0.16 | 117.58 | 119 | 116.58 | 2248164 |
| 1719268800 | 118.28 | 0.5 | 0.42 | 117.3 | 119.55 | 117.21 | 2865720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
