Apollo Global Management Inc. Class A Common Stockのデータ

Apollo Global Management Inc. Class A Common Stockの基本情報

名前 Apollo Global Management Inc. Class A Common Stock
ティッカー APO
国 United States
上場年 2011.0
セクター Finance

Apollo Global Management Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.99 50.87 51.9 51.52 975200.0 51.52
2021-02-12 51.53 50.11 50.2 51.46 744100.0 51.46
2021-02-11 52.02 50.33 52.01 50.49 1553100.0 50.49
2021-02-10 52.0 50.64 51.04 51.86 1519900.0 51.86
2021-02-09 51.11 50.45 50.93 50.6 1237400.0 50.6
2021-02-08 51.28 50.23 51.18 50.94 1299800.0 50.94
2021-02-05 51.2 50.25 51.2 50.69 1315800.0 50.69
2021-02-04 51.02 49.58 50.6 50.95 1703900.0 50.95
2021-02-03 50.74 48.47 50.24 50.12 2634300.0 50.12
2021-02-02 49.67 47.67 47.83 48.89 1325600.0 48.89
2021-02-01 47.92 46.15 46.33 47.64 1353300.0 47.64
2021-01-29 48.31 45.93 47.85 45.94 1467400.0 45.94
2021-01-28 48.4 46.78 47.6 48.06 1300600.0 48.06
2021-01-27 50.07 46.91 48.54 47.58 2815500.0 47.58
2021-01-26 49.61 47.29 48.1 49.18 4533000.0 49.18
2021-01-25 46.52 45.81 46.23 45.88 1522300.0 45.88
2021-01-22 48.11 46.41 47.89 46.43 1104300.0 46.43
2021-01-21 48.42 47.63 48.0 47.81 458600.0 47.81
2021-01-20 48.32 48.0 48.21 48.05 482700.0 48.05
2021-01-19 48.83 47.95 48.45 48.19 562800.0 48.19
2021-01-15 47.98 47.01 47.7 47.95 648900.0 47.95
2021-01-14 48.62 47.24 47.67 48.21 963500.0 48.21
2021-01-13 47.42 46.44 47.16 47.14 1847500.0 47.14
2021-01-12 47.71 46.76 47.65 46.98 839400.0 46.98
2021-01-11 48.26 46.54 46.93 47.46 1047600.0 47.46
2021-01-08 48.26 46.37 47.5 46.96 1248000.0 46.96
2021-01-07 48.08 46.45 47.96 46.9 1283700.0 46.9
2021-01-06 48.79 46.45 47.94 47.5 1782000.0 47.5
2021-01-05 48.76 47.78 48.08 48.14 655500.0 48.14
2021-01-04 49.09 47.61 48.98 47.77 1064700.0 47.77
2020-12-31 49.24 48.14 48.6 48.98 487900.0 48.98
2020-12-30 49.33 48.22 48.22 48.58 606500.0 48.58
2020-12-29 48.75 47.64 48.48 48.07 480800.0 48.07
2020-12-28 49.64 47.86 49.61 48.36 968800.0 48.36
2020-12-24 49.14 47.76 48.08 49.09 458300.0 49.09
2020-12-23 48.84 47.6 48.26 48.16 1259300.0 48.16
2020-12-22 48.14 46.79 46.83 47.93 1720200.0 47.93
2020-12-21 47.75 46.26 47.22 46.76 1240000.0 46.76
2020-12-18 49.44 47.4 49.34 47.78 1890500.0 47.78
2020-12-17 49.5 48.26 49.35 49.04 1271100.0 49.04
2020-12-16 49.4 47.88 48.69 49.33 1161100.0 49.33
2020-12-15 48.69 47.91 48.5 48.32 845400.0 48.32
2020-12-14 48.76 47.7 48.31 47.83 1202700.0 47.83
2020-12-11 48.3 46.92 47.32 47.9 618200.0 47.9
2020-12-10 47.62 46.14 46.51 47.53 1016900.0 47.53
2020-12-09 48.86 46.44 48.77 46.95 983500.0 46.95
2020-12-08 48.69 47.83 47.84 48.32 1535000.0 48.32
2020-12-07 48.71 47.6 48.09 48.29 1465000.0 48.29
2020-12-04 48.52 46.75 46.82 48.5 899600.0 48.5
2020-12-03 47.59 46.04 46.22 46.63 1318100.0 46.63
2020-12-02 46.08 44.73 45.34 46.0 1247600.0 46.0
2020-12-01 45.38 44.11 44.2 45.31 1426700.0 45.31
2020-11-30 43.99 42.89 43.84 43.62 1712200.0 43.62
2020-11-27 44.74 43.81 44.01 43.87 1695300.0 43.87
2020-11-25 45.68 43.55 45.68 43.86 1994400.0 43.86
2020-11-24 45.81 44.79 45.0 45.58 1526700.0 45.58
2020-11-23 44.67 43.31 43.66 44.4 897300.0 44.4
2020-11-20 44.59 43.05 44.52 43.18 1253900.0 43.18
2020-11-19 45.42 44.09 44.9 44.7 1336900.0 44.7
2020-11-18 46.03 45.13 45.87 45.37 960200.0 44.86
2020-11-17 45.82 44.32 44.82 45.77 1393800.0 45.26
2020-11-16 45.53 44.27 44.97 45.35 1288800.0 44.84
2020-11-13 44.47 43.24 43.24 44.24 809100.0 43.74
2020-11-12 43.72 42.35 42.7 42.82 948100.0 42.34
2020-11-11 44.4 42.53 44.31 42.87 1319500.0 42.39
2020-11-10 44.35 42.85 43.55 43.96 857300.0 43.47
2020-11-09 44.74 42.78 43.97 44.0 2974800.0 43.51
2020-11-06 42.62 41.2 42.59 41.66 882300.0 41.19
2020-11-05 42.95 41.17 41.56 41.7 1191700.0 41.23
2020-11-04 41.64 39.19 39.89 40.73 1730200.0 40.27
2020-11-03 39.53 38.23 39.05 39.32 1261600.0 38.88
2020-11-02 38.88 37.36 37.38 38.42 1304600.0 37.99
2020-10-30 38.51 36.35 37.91 36.86 2489100.0 36.45
2020-10-29 39.78 37.0 38.72 37.86 2567400.0 37.43
2020-10-28 39.59 38.48 39.35 38.89 1475100.0 38.45
2020-10-27 40.65 39.82 40.21 40.19 1072100.0 39.74
2020-10-26 41.38 39.98 41.15 40.16 1872100.0 39.71
2020-10-23 41.2 40.22 41.0 41.15 1297900.0 40.69
2020-10-22 41.44 40.52 41.22 40.64 2027300.0 40.18
2020-10-21 42.73 39.93 39.93 41.26 6425600.0 40.8
2020-10-20 40.68 39.24 39.55 40.21 1670200.0 39.76
2020-10-19 40.66 38.79 40.63 38.98 2402600.0 38.54
2020-10-16 43.56 39.97 43.03 40.46 3409100.0 40.01
2020-10-15 43.31 42.19 42.42 43.04 1104400.0 42.56
2020-10-14 44.13 42.97 43.44 42.98 1543800.0 42.5
2020-10-13 43.75 41.6 43.52 43.13 3082600.0 42.65
2020-10-12 46.63 43.87 46.55 43.9 2298500.0 43.41
2020-10-09 47.88 46.54 47.41 46.55 804200.0 46.03
2020-10-08 47.19 46.35 46.49 46.95 656900.0 46.42
2020-10-07 47.15 45.56 46.34 46.0 1099400.0 45.48
2020-10-06 48.11 46.38 47.94 46.52 884500.0 46.0
2020-10-05 48.25 47.47 47.8 48.09 930400.0 47.55
2020-10-02 47.89 45.65 45.65 47.34 742200.0 46.81
2020-10-01 47.34 45.2 45.28 47.03 1476300.0 46.5
2020-09-30 45.6 44.22 45.31 44.75 1241700.0 44.25
2020-09-29 46.85 45.34 46.43 45.35 859700.0 44.84
2020-09-28 46.6 45.32 45.59 46.3 1152800.0 45.78
2020-09-25 44.93 42.75 42.8 44.72 1592900.0 44.22
2020-09-24 43.85 42.19 43.7 42.85 1674000.0 42.37
2020-09-23 45.15 43.93 44.34 43.93 745000.0 43.44
2020-09-22 44.49 43.04 43.9 44.33 1435100.0 43.83
2020-09-21 44.25 42.79 43.51 43.7 1528100.0 43.21
2020-09-18 45.06 44.44 44.81 44.67 2158900.0 44.17
2020-09-17 45.0 43.57 44.7 44.47 1371500.0 43.97
2020-09-16 46.49 45.21 45.55 45.53 1097200.0 45.02
2020-09-15 46.19 44.92 45.74 45.35 923400.0 44.84
2020-09-14 45.6 44.64 44.82 45.42 2004200.0 44.91
2020-09-11 45.75 44.65 45.31 44.73 935500.0 44.23
2020-09-10 46.32 44.99 45.61 45.01 757000.0 44.5
2020-09-09 45.75 44.12 45.0 45.33 772500.0 44.82
2020-09-08 45.56 44.05 45.29 44.64 1318600.0 44.14
2020-09-04 47.31 45.47 46.9 46.61 704100.0 46.09
2020-09-03 48.33 46.13 48.14 46.41 1534600.0 45.89
2020-09-02 48.63 47.25 48.24 48.47 1062700.0 47.93
2020-09-01 48.23 46.81 47.06 48.17 1090500.0 47.63
2020-08-31 47.4 46.6 46.6 46.87 790800.0 46.34
2020-08-28 47.6 45.8 47.51 46.59 968700.0 46.07
2020-08-27 47.72 46.86 46.89 47.3 908300.0 46.77
2020-08-26 47.43 45.75 45.82 46.9 1035700.0 46.37
2020-08-25 45.87 44.94 45.74 45.69 1614400.0 45.18
2020-08-24 47.07 45.15 47.07 45.56 2184000.0 45.05
2020-08-21 47.43 46.66 46.66 47.03 547600.0 46.5
2020-08-20 47.57 46.4 47.46 46.65 945500.0 46.13
2020-08-19 48.52 47.66 48.18 47.69 804800.0 47.15
2020-08-18 48.85 47.85 48.83 47.9 839600.0 47.36
2020-08-17 48.8 47.47 47.79 48.54 1298700.0 47.99
2020-08-14 48.55 47.79 48.37 47.87 1041400.0 46.85
2020-08-13 48.93 47.96 47.96 48.49 894100.0 47.45
2020-08-12 49.45 47.94 48.18 48.1 909400.0 47.07
2020-08-11 49.35 47.43 49.23 47.77 1747500.0 46.75
2020-08-10 49.22 48.27 48.78 48.77 1003100.0 47.73
2020-08-07 49.29 48.25 48.25 48.78 1122000.0 47.74
2020-08-06 49.86 48.07 49.24 48.58 983600.0 47.54
2020-08-05 50.09 49.24 49.24 49.39 870600.0 48.33
2020-08-04 49.63 48.27 49.33 49.06 1359000.0 48.01
2020-08-03 50.08 48.52 49.29 49.66 1897000.0 48.6
2020-07-31 51.03 48.15 50.44 49.1 2482600.0 48.05
2020-07-30 53.89 50.12 53.63 50.54 1667700.0 49.46
2020-07-29 54.17 52.33 52.47 54.03 905400.0 52.88
2020-07-28 52.88 51.59 51.77 52.13 626100.0 51.02
2020-07-27 52.15 51.25 52.0 52.13 717400.0 51.02
2020-07-24 52.57 51.69 52.46 52.02 394500.0 50.91
2020-07-23 54.26 52.27 53.09 52.6 802300.0 51.48
2020-07-22 53.98 52.87 53.06 53.19 517200.0 52.05
2020-07-21 53.49 51.65 52.0 53.45 1383700.0 52.31
2020-07-20 51.98 51.06 51.79 51.62 1192900.0 50.52
2020-07-17 52.07 51.08 51.42 51.82 590400.0 50.71
2020-07-16 51.72 50.22 51.6 51.22 798000.0 50.13
2020-07-15 52.07 51.03 51.51 51.85 1047600.0 50.74
2020-07-14 50.77 48.98 49.19 50.71 846000.0 49.63
2020-07-13 51.12 49.13 50.52 49.2 1075100.0 48.15
2020-07-10 50.14 48.8 50.05 50.09 871300.0 49.02
2020-07-09 50.21 47.3 50.21 49.9 2462000.0 48.83
2020-07-08 50.42 49.06 49.06 50.35 1372600.0 49.27
2020-07-07 50.09 48.93 49.64 49.02 1164200.0 47.97
2020-07-06 51.6 50.04 51.2 50.14 945300.0 49.07
2020-07-02 51.3 49.27 51.12 49.91 2182000.0 48.84
2020-07-01 51.22 48.92 50.24 50.16 1367500.0 49.09
2020-06-30 50.25 47.71 47.71 49.92 2218500.0 48.85
2020-06-29 48.07 45.11 46.41 47.88 1708800.0 46.86
2020-06-26 49.75 45.5 49.05 46.24 12956900.0 45.25
2020-06-25 50.95 48.49 48.81 49.54 2311100.0 48.48
2020-06-24 51.47 48.89 50.93 49.51 1426400.0 48.45
2020-06-23 52.81 50.93 52.29 51.31 1603100.0 50.21
2020-06-22 52.87 51.05 52.5 51.67 1698400.0 50.57
2020-06-19 55.39 52.8 55.37 53.08 1798200.0 51.95
2020-06-18 54.95 52.15 52.61 54.33 1680400.0 53.17
2020-06-17 53.34 52.46 52.95 53.02 1454700.0 51.89
2020-06-16 53.61 51.93 53.34 52.97 2017200.0 51.84
2020-06-15 51.84 47.6 47.89 51.29 1861600.0 50.19
2020-06-12 49.55 47.08 48.99 49.22 2120100.0 48.17
2020-06-11 48.88 47.03 48.06 47.07 1979900.0 46.06
2020-06-10 52.08 50.55 52.03 50.82 1341000.0 49.73
2020-06-09 52.66 50.73 51.63 52.07 1184500.0 50.96
2020-06-08 53.94 51.94 53.94 52.82 2027000.0 51.69
2020-06-05 54.85 52.17 52.28 53.15 2895800.0 52.01
2020-06-04 51.35 49.77 51.17 51.32 1393900.0 50.22
2020-06-03 51.68 49.84 50.0 51.6 1868300.0 50.5
2020-06-02 49.83 47.88 48.74 49.83 2125100.0 48.77
2020-06-01 48.89 47.28 47.39 48.25 1793000.0 47.22
2020-05-29 48.43 46.86 47.22 47.6 9713200.0 46.58
2020-05-28 48.94 47.02 48.19 47.2 2103700.0 46.19
2020-05-27 49.07 47.11 48.79 47.68 1678700.0 46.66
2020-05-26 47.96 46.15 46.56 47.61 1888000.0 46.59
2020-05-22 45.57 44.71 44.86 45.21 1493400.0 44.24
2020-05-21 45.64 43.84 45.19 44.96 1117300.0 44.0
2020-05-20 45.53 44.02 44.5 44.99 1075100.0 44.03
2020-05-19 44.34 43.21 43.53 43.25 1415500.0 42.33
2020-05-18 44.2 42.31 42.31 43.51 1491500.0 42.58
2020-05-15 40.93 39.81 40.2 40.69 1274900.0 39.82
2020-05-14 41.77 39.56 40.0 41.77 2118000.0 40.47
2020-05-13 43.89 40.51 43.63 41.66 2985200.0 40.36
2020-05-12 45.56 44.15 45.33 44.16 3232400.0 42.78
2020-05-11 45.32 43.12 43.78 45.08 3816200.0 43.67
2020-05-08 44.17 43.07 43.59 43.93 1758500.0 42.56
2020-05-07 43.11 41.87 42.02 43.0 1539300.0 41.66
2020-05-06 42.09 40.71 41.32 41.68 1895400.0 40.38
2020-05-05 42.09 40.2 40.51 40.9 2551400.0 39.62
2020-05-04 40.21 37.76 38.8 39.95 2605500.0 38.7
2020-05-01 40.29 35.02 37.09 39.56 4026000.0 38.33
2020-04-30 42.15 40.1 42.15 40.49 2499200.0 39.23
2020-04-29 43.38 41.35 42.02 42.98 1756800.0 41.64
2020-04-28 42.73 40.31 42.62 40.62 2612200.0 39.35
2020-04-27 41.94 39.39 39.39 41.38 2232500.0 40.09
2020-04-24 39.01 37.73 38.56 38.94 861300.0 37.72
2020-04-23 39.17 36.21 36.48 38.05 1884300.0 36.86
2020-04-22 36.94 35.85 36.6 36.12 1888700.0 34.99
2020-04-21 36.67 34.85 36.18 35.5 1914800.0 34.39
2020-04-20 38.47 37.04 37.5 37.27 1845400.0 36.11
2020-04-17 39.09 37.75 37.96 38.87 1976100.0 37.66
2020-04-16 36.52 33.66 34.18 36.33 1409900.0 35.2
2020-04-15 36.02 33.83 35.0 34.02 2219700.0 32.96
2020-04-14 39.0 36.01 37.7 36.36 2563300.0 35.23
2020-04-13 38.77 34.93 38.61 36.13 3226500.0 35.0
2020-04-09 40.9 38.04 38.99 39.16 3831900.0 37.94
2020-04-08 37.92 35.05 35.59 37.27 2864400.0 36.11
2020-04-07 38.86 34.77 38.83 35.08 2998400.0 33.99
2020-04-06 36.76 33.4 33.4 35.92 4103000.0 34.8
2020-04-03 32.87 30.16 30.96 31.92 1773200.0 30.92
2020-04-02 31.95 29.29 29.62 30.97 1534800.0 30.0
2020-04-01 31.66 29.58 31.66 29.96 2956400.0 29.03
2020-03-31 35.62 33.11 35.08 33.5 1497000.0 32.45
2020-03-30 36.24 33.22 35.25 35.45 1831700.0 34.34
2020-03-27 36.4 33.9 35.81 35.46 2305500.0 34.35
2020-03-26 39.75 35.08 35.2 37.7 4341200.0 36.52
2020-03-25 36.79 29.09 29.48 34.69 7012300.0 33.61
2020-03-24 28.83 25.41 25.56 27.48 5971900.0 26.62
2020-03-23 27.46 23.5 25.91 23.8 4032300.0 23.06
2020-03-20 30.92 25.9 30.7 26.84 4638400.0 26.0
2020-03-19 32.27 25.75 29.75 29.89 4288000.0 28.96
2020-03-18 31.08 19.46 29.09 30.0 8310400.0 29.06
2020-03-17 32.91 29.0 31.59 31.2 5416100.0 30.23
2020-03-16 34.39 28.16 30.0 31.15 4739300.0 30.18
2020-03-13 36.34 30.48 32.23 35.95 4320000.0 34.83
2020-03-12 32.38 29.5 30.8 30.1 5056600.0 29.16
2020-03-11 35.57 33.05 34.02 33.92 3793200.0 32.86
2020-03-10 36.77 32.56 36.18 35.44 3700200.0 34.33
2020-03-09 37.29 33.85 36.27 34.06 4771200.0 33.0
2020-03-06 41.5 38.78 41.07 40.5 3942200.0 39.24
2020-03-05 43.21 41.54 41.98 42.74 4115200.0 41.41
2020-03-04 43.98 42.46 43.73 42.94 2476000.0 41.6
2020-03-03 44.13 41.86 43.53 42.81 2118700.0 41.47
2020-03-02 43.53 41.36 41.85 43.39 3216500.0 42.04
2020-02-28 41.88 39.78 40.9 41.66 4728900.0 40.36
2020-02-27 43.94 40.96 42.22 42.31 2833700.0 40.99
2020-02-26 43.66 42.65 43.07 43.2 1862300.0 41.85
2020-02-25 45.37 43.06 45.24 43.17 1978500.0 41.82
2020-02-24 45.24 43.6 44.06 44.92 2475000.0 43.52
2020-02-21 46.55 45.67 46.4 45.69 2031500.0 44.26
2020-02-20 46.92 45.73 46.57 46.45 1256900.0 45.0
2020-02-19 46.84 45.85 46.25 46.57 1636500.0 45.12
2020-02-18 45.99 45.43 45.53 45.67 1500700.0 44.24