Apollo Global Management (New) Stock Price History
NYSE: APOFinanceInvestment ManagersUSD
118.65+3.35 (+2.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APO price history at a glance
The price history for Apollo Global Management (New) (APO) on this page begins on March 28, 2011, when the stock closed at $18.00; it most recently closed at $118.65 on October 5, 2026. The highest price in this record is $189.49, reached on December 9, 2024; the latest close is 37.4% below that peak. Across the 14 complete calendar years in the table, APO finished higher in 9 and lower in 5. Its best year was 2019 (+86.5%) and its worst was 2015 (-35.6%).
Over roughly 16 years the share price changed +559.2%, a 12.9% compound annual price return (excluding dividends). In the last 12 months alone, APO has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $189.49
- Date of high
- Dec 9, 2024
- Low since 2011
- $8.85
- Date of low
- Oct 3, 2011
- 52-week high
- $153.29
- 52-week low
- $99.56
- Last close
- $118.65
APO returns
1 week
+4.06%
1 month
-9.41%
3 months
-1.40%
6 months
+13.78%
Year to date
-18.04%
1 year
-3.96%
3 years
+31.68%
5 years
+71.02%
APO price return, excluding dividends.
APO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.65 | -19.07% |
| 2025 | 146.61 | -13.28% |
| 2024 | 169.06 | +81.41% |
| 2023 | 93.19 | +46.09% |
| 2022 | 63.79 | -11.93% |
| 2021 | 72.43 | +47.88% |
| 2020 | 48.98 | +3.53% |
| 2019 | 47.31 | +86.48% |
| 2018 | 25.37 | -24.20% |
| 2017 | 33.47 | +72.88% |
| 2016 | 19.36 | +27.54% |
| 2015 | 15.18 | -35.60% |
| 2014 | 23.57 | -28.90% |
| 2013 | 33.15 | +81.15% |
| 2012 | 18.30 | +47.46% |
| 2011* | 12.41 | -31.06% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
APO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 115.57 | 120.17 | 114.93 | 118.65 | +2.91% | |
| 114.60 | 116.04 | 113.71 | 115.30 | -0.22% | |
| 114.41 | 117.19 | 113.90 | 115.55 | -0.34% | |
| 115.56 | 116.33 | 114.73 | 115.95 | +0.52% | |
| 113.79 | 116.10 | 112.79 | 115.35 | +1.17% | |
| 115.20 | 116.95 | 113.80 | 114.02 | -0.28% | |
| 116.38 | 117.68 | 112.10 | 114.34 | -1.48% | |
| 119.28 | 119.64 | 115.42 | 116.06 | -2.47% | |
| 119.40 | 121.85 | 118.34 | 119.00 | 0.00% | |
| 120.84 | 120.84 | 118.71 | 119.00 | -2.21% | |
| 121.05 | 122.48 | 120.25 | 121.69 | +0.83% | |
| 123.94 | 124.04 | 118.50 | 120.69 | -2.95% | |
| 124.00 | 126.21 | 123.32 | 124.36 | +0.17% | |
| 129.16 | 129.90 | 124.15 | 124.15 | -2.94% | |
| 127.37 | 128.63 | 126.17 | 127.91 | +1.59% | |
| 126.36 | 126.89 | 124.23 | 125.91 | -0.07% | |
| 125.67 | 128.71 | 125.67 | 126.00 | +1.18% | |
| 127.30 | 129.06 | 122.72 | 124.53 | -1.94% | |
| 128.26 | 129.53 | 126.43 | 127.00 | -1.02% | |
| 128.50 | 130.00 | 126.49 | 128.31 | -0.52% | |
| 130.00 | 131.22 | 128.24 | 128.98 | +0.84% | |
| 130.21 | 131.27 | 127.73 | 127.91 | -2.34% | |
| 131.43 | 131.74 | 129.26 | 130.98 | -0.63% | |
| 132.05 | 135.07 | 131.59 | 131.81 | -1.39% | |
| 133.91 | 134.64 | 131.43 | 133.67 | -0.61% | |
| 132.12 | 135.61 | 130.60 | 134.49 | +1.66% | |
| 131.25 | 134.63 | 130.78 | 132.29 | +0.46% | |
| 133.93 | 135.36 | 129.89 | 131.69 | -3.58% | |
| 134.80 | 137.83 | 134.35 | 136.58 | +1.14% | |
| 133.56 | 136.66 | 133.24 | 135.04 | +1.20% | |
| 133.99 | 135.63 | 133.21 | 133.44 | -0.17% | |
| 133.38 | 134.99 | 131.99 | 133.67 | +0.37% | |
| 133.15 | 133.50 | 130.79 | 133.18 | +0.29% | |
| 133.14 | 133.87 | 131.71 | 132.79 | +0.08% | |
| 131.17 | 134.14 | 131.17 | 132.69 | +2.08% | |
| 131.50 | 134.25 | 129.95 | 129.98 | -2.73% | |
| 133.66 | 135.94 | 132.53 | 133.63 | -0.16% | |
| 133.15 | 134.61 | 131.47 | 133.85 | -0.51% | |
| 140.00 | 140.07 | 134.11 | 134.54 | -4.42% | |
| 143.58 | 144.33 | 140.48 | 140.76 | -1.96% | |
| 138.85 | 144.13 | 138.49 | 143.58 | +3.59% | |
| 141.59 | 141.60 | 136.93 | 138.61 | -1.19% | |
| 132.50 | 140.98 | 132.26 | 140.28 | +6.26% | |
| 126.94 | 132.08 | 126.74 | 132.02 | +3.59% | |
| 128.21 | 129.37 | 126.86 | 127.44 | -0.43% | |
| 130.72 | 130.74 | 127.27 | 127.99 | -1.35% | |
| 134.00 | 135.37 | 127.53 | 129.74 | -2.60% | |
| 127.95 | 133.73 | 126.43 | 133.20 | +2.92% | |
| 126.80 | 130.19 | 125.90 | 129.42 | +3.05% | |
| 120.65 | 126.19 | 119.89 | 125.59 | +4.44% | |
| 119.28 | 121.30 | 116.57 | 120.25 | +0.40% | |
| 123.87 | 124.06 | 119.69 | 119.77 | -3.95% | |
| 124.02 | 125.30 | 123.03 | 124.69 | +0.36% | |
| 123.00 | 125.61 | 122.28 | 124.24 | +1.33% | |
| 118.84 | 122.94 | 118.01 | 122.61 | +3.03% | |
| 119.96 | 121.72 | 117.53 | 119.00 | -0.03% | |
| 118.00 | 120.86 | 118.00 | 119.04 | +0.54% | |
| 119.37 | 120.63 | 118.00 | 118.40 | +0.14% | |
| 121.65 | 121.67 | 116.87 | 118.24 | -1.85% | |
| 121.54 | 125.24 | 119.37 | 120.47 | -2.33% | |
| 120.25 | 123.44 | 118.87 | 123.34 | +1.24% | |
| 121.59 | 124.60 | 121.22 | 121.83 | +1.58% | |
| 118.90 | 121.14 | 118.21 | 119.93 | +0.93% | |
| 119.61 | 120.87 | 118.21 | 118.83 | -1.25% | |
| 121.87 | 122.06 | 120.25 | 120.34 | +0.42% | |
| 118.17 | 120.93 | 118.17 | 119.84 | +1.44% | |
| 118.00 | 119.81 | 117.00 | 118.14 | -1.00% | |
| 121.85 | 122.82 | 118.55 | 119.33 | -2.32% | |
| 119.00 | 123.02 | 118.90 | 122.17 | +3.00% | |
| 119.37 | 122.18 | 117.71 | 118.61 | +0.14% | |
| 118.31 | 121.63 | 116.68 | 118.44 | +0.11% | |
| 115.45 | 118.52 | 115.23 | 118.31 | +3.03% | |
| 119.40 | 120.54 | 114.03 | 114.83 | -2.93% | |
| 121.48 | 122.09 | 117.57 | 118.29 | -2.65% | |
| 123.86 | 125.09 | 120.76 | 121.51 | -0.89% | |
| 129.99 | 129.99 | 121.96 | 122.60 | -6.13% | |
| 132.00 | 134.53 | 130.41 | 130.61 | -3.40% | |
| 138.16 | 138.98 | 134.46 | 135.21 | -1.67% | |
| 140.63 | 141.73 | 137.18 | 137.50 | -1.02% | |
| 138.19 | 141.41 | 137.57 | 138.91 | +0.31% | |
| 137.03 | 139.56 | 136.45 | 138.48 | +1.74% | |
| 136.99 | 139.53 | 136.07 | 136.11 | +1.67% | |
| 135.07 | 136.32 | 133.31 | 133.88 | -0.02% | |
| 131.21 | 134.31 | 129.11 | 133.91 | +2.11% | |
| 132.00 | 135.34 | 130.54 | 131.14 | -1.18% | |
| 128.72 | 133.61 | 128.72 | 132.70 | +4.02% | |
| 128.26 | 129.72 | 127.16 | 127.57 | -0.36% | |
| 127.96 | 128.23 | 125.64 | 128.03 | -0.30% | |
| 125.39 | 129.50 | 124.86 | 128.41 | +3.26% | |
| 124.00 | 126.11 | 122.44 | 124.35 | -3.42% | |
| 128.57 | 130.00 | 127.11 | 128.76 | +0.42% | |
| 127.68 | 131.15 | 127.68 | 128.22 | -0.38% | |
| 126.61 | 131.58 | 126.08 | 128.71 | +0.94% | |
| 129.00 | 129.59 | 127.38 | 127.51 | -2.12% | |
| 129.94 | 132.23 | 129.24 | 130.27 | +0.28% | |
| 128.80 | 131.48 | 128.12 | 129.91 | +1.09% | |
| 131.99 | 132.37 | 127.86 | 128.51 | -1.83% | |
| 131.75 | 133.04 | 130.40 | 130.90 | -1.01% | |
| 131.52 | 132.63 | 128.79 | 132.24 | +0.83% | |
| 132.79 | 133.94 | 131.14 | 131.15 | -2.18% | |
| 133.88 | 135.13 | 132.73 | 134.07 | -0.97% | |
| 134.68 | 136.02 | 132.06 | 135.38 | -0.10% | |
| 132.78 | 136.58 | 131.96 | 135.52 | +2.98% | |
| 131.11 | 133.22 | 129.00 | 131.60 | -0.25% | |
| 129.83 | 132.34 | 128.97 | 131.93 | +1.13% | |
| 133.47 | 133.69 | 129.50 | 130.46 | -2.06% | |
| 128.14 | 133.39 | 126.95 | 133.20 | +4.23% | |
| 129.36 | 130.76 | 126.36 | 127.79 | -1.34% | |
| 134.02 | 135.34 | 128.88 | 129.53 | -0.59% | |
| 130.30 | 131.91 | 129.13 | 130.30 | +0.86% | |
| 130.32 | 133.34 | 129.09 | 129.19 | -0.97% | |
| 129.82 | 132.12 | 128.52 | 130.46 | +1.35% | |
| 121.51 | 129.25 | 120.00 | 128.72 | +5.27% | |
| 122.52 | 123.89 | 121.60 | 122.28 | -1.04% | |
| 124.08 | 125.37 | 122.67 | 123.57 | +0.19% | |
| 124.26 | 126.13 | 122.74 | 123.33 | -0.75% | |
| 124.45 | 125.80 | 122.26 | 124.26 | -0.41% | |
| 127.33 | 127.80 | 122.59 | 124.77 | -3.32% | |
| 128.23 | 130.30 | 127.00 | 129.06 | +1.41% | |
| 128.28 | 131.00 | 126.72 | 127.26 | -0.05% | |
| 124.09 | 127.45 | 124.01 | 127.33 | +2.17% | |
| 122.80 | 126.58 | 121.12 | 124.62 | +3.15% | |
| 121.25 | 122.62 | 120.21 | 120.81 | +0.22% | |
| 117.10 | 121.13 | 116.50 | 120.54 | +4.98% | |
| 111.80 | 116.19 | 111.80 | 114.82 | +4.43% | |
| 103.96 | 110.00 | 103.51 | 109.95 | +5.44% | |
| 107.67 | 108.04 | 102.70 | 104.28 | -2.52% | |
| 104.99 | 107.82 | 104.50 | 106.98 | -0.07% | |
| 109.96 | 112.29 | 105.37 | 107.05 | +1.60% | |
| 105.04 | 106.42 | 104.57 | 105.36 | -0.71% | |
| 106.88 | 107.12 | 104.71 | 106.11 | -0.87% | |
| 105.82 | 109.51 | 104.14 | 107.04 | -2.91% | |
| 112.63 | 112.98 | 108.98 | 110.25 | -1.05% | |
| 111.63 | 112.82 | 109.11 | 111.42 | +1.34% | |
| 109.27 | 112.51 | 108.01 | 109.95 | +1.41% | |
| 108.61 | 110.31 | 107.11 | 108.42 | -1.42% | |
| 108.71 | 111.60 | 107.76 | 109.98 | +0.16% | |
| 111.68 | 113.08 | 109.28 | 109.80 | -1.30% | |
| 107.29 | 111.45 | 104.70 | 111.25 | +0.72% | |
| 114.48 | 114.70 | 110.35 | 110.45 | -1.38% | |
| 112.00 | 112.71 | 110.20 | 112.00 | +0.57% | |
| 110.25 | 112.45 | 108.80 | 111.37 | +0.15% | |
| 108.36 | 112.55 | 108.10 | 111.20 | +2.12% | |
| 105.73 | 109.35 | 104.74 | 108.89 | +5.26% | |
| 105.36 | 105.90 | 101.36 | 103.45 | -0.95% | |
| 101.60 | 104.71 | 100.10 | 104.44 | +4.13% | |
| 103.60 | 105.07 | 100.15 | 100.30 | -5.47% | |
| 107.67 | 110.41 | 102.50 | 106.10 | -1.91% | |
| 108.36 | 109.08 | 105.51 | 108.17 | +0.03% | |
| 106.57 | 108.81 | 104.44 | 108.14 | -0.52% | |
| 107.40 | 109.73 | 104.65 | 108.70 | -2.28% | |
| 109.15 | 112.07 | 109.15 | 111.24 | +1.32% | |
| 107.66 | 109.91 | 106.83 | 109.79 | +2.53% | |
| 101.65 | 108.12 | 99.56 | 107.08 | +0.59% | |
| 102.50 | 107.82 | 101.56 | 106.45 | +1.77% | |
| 111.22 | 111.34 | 104.00 | 104.60 | -8.57% | |
| 118.65 | 118.65 | 111.73 | 114.40 | -2.40% | |
| 115.00 | 118.92 | 114.70 | 117.21 | +2.70% | |
| 113.00 | 116.70 | 112.15 | 114.13 | +0.35% | |
| 118.10 | 118.24 | 111.34 | 113.73 | -5.00% | |
| 116.90 | 120.82 | 115.59 | 119.72 | +1.17% | |
| 122.50 | 122.95 | 116.53 | 118.34 | -5.60% | |
| 124.50 | 126.73 | 123.80 | 125.36 | +0.17% | |
| 125.58 | 126.31 | 123.47 | 125.15 | +0.06% | |
| 125.07 | 126.08 | 123.83 | 125.07 | -0.24% | |
| 127.16 | 129.83 | 122.73 | 125.37 | -1.24% | |
| 131.91 | 133.29 | 126.35 | 126.95 | -4.14% | |
| 134.79 | 137.97 | 132.35 | 132.43 | -1.13% | |
| 134.34 | 140.17 | 133.65 | 133.95 | +0.69% | |
| 129.40 | 134.01 | 128.22 | 133.03 | +5.51% | |
| 131.26 | 131.77 | 125.01 | 126.08 | -5.06% | |
| 127.85 | 134.32 | 126.85 | 132.80 | +4.69% | |
| 131.58 | 132.59 | 122.06 | 126.85 | -4.76% | |
| 134.25 | 136.58 | 131.13 | 133.19 | -1.00% | |
| 134.16 | 136.00 | 133.62 | 134.54 | +0.04% | |
| 134.58 | 135.57 | 133.07 | 134.49 | +1.20% | |
| 131.90 | 133.13 | 130.16 | 132.89 | +0.89% | |
| 131.56 | 132.50 | 128.88 | 131.72 | +0.12% | |
| 135.84 | 137.00 | 130.44 | 131.56 | -3.48% | |
| 138.97 | 139.69 | 135.77 | 136.31 | -2.45% | |
| 140.56 | 141.67 | 139.42 | 139.73 | +0.14% | |
| 140.49 | 141.37 | 139.10 | 139.53 | +0.64% | |
| 141.01 | 143.68 | 138.15 | 138.64 | -3.64% | |
| 143.23 | 146.20 | 143.23 | 143.88 | -0.19% | |
| 144.80 | 146.25 | 143.63 | 144.15 | +0.06% | |
| 143.00 | 144.45 | 140.26 | 144.06 | +0.57% | |
| 142.32 | 143.52 | 139.94 | 143.24 | -0.47% | |
| 143.02 | 144.74 | 142.00 | 143.91 | -1.31% | |
| 147.33 | 148.08 | 142.71 | 145.82 | -0.25% | |
| 143.44 | 148.68 | 142.61 | 146.19 | +1.32% | |
| 152.60 | 152.60 | 144.12 | 144.28 | -5.51% | |
| 149.49 | 153.29 | 149.35 | 152.70 | +1.96% | |
| 145.89 | 151.98 | 145.89 | 149.76 | +2.15% | |
| 145.01 | 146.95 | 144.16 | 146.61 | +1.28% | |
| 146.13 | 146.25 | 144.69 | 144.76 | -0.89% | |
| 147.09 | 147.95 | 146.00 | 146.06 | -0.82% | |
| 148.51 | 149.03 | 146.90 | 147.27 | -0.84% | |
| 148.80 | 149.04 | 147.98 | 148.52 | -0.22% | |
| 148.31 | 149.45 | 147.33 | 148.85 | +0.32% | |
| 148.45 | 149.66 | 148.10 | 148.37 | -0.35% | |
| 147.22 | 150.45 | 147.20 | 148.89 | +1.74% | |
| 146.62 | 147.96 | 146.00 | 146.34 | +0.03% | |
| 148.56 | 149.43 | 146.25 | 146.30 | -0.07% | |
| 147.65 | 150.63 | 145.56 | 146.40 | -0.51% | |
| 147.00 | 148.72 | 146.30 | 147.15 | +0.22% | |
| 149.48 | 149.56 | 146.52 | 146.83 | -0.82% | |
| 151.86 | 151.86 | 146.93 | 148.05 | -1.52% | |
| 149.08 | 150.98 | 148.01 | 150.33 | +0.84% | |
| 143.12 | 149.60 | 143.12 | 149.08 | +3.61% | |
| 137.81 | 145.99 | 137.51 | 143.89 | +4.74% | |
| 137.91 | 137.92 | 135.24 | 137.38 | -0.54% | |
| 136.30 | 138.64 | 135.95 | 138.13 | +1.01% | |
| 135.25 | 136.85 | 134.03 | 136.75 | +1.67% | |
| 132.02 | 135.56 | 131.08 | 134.50 | +1.83% | |
| 131.56 | 133.47 | 131.01 | 132.08 | +0.53% | |
| 130.19 | 132.32 | 129.04 | 131.39 | -0.35% | |
| 131.69 | 133.15 | 130.30 | 131.85 | +1.21% | |
| 131.00 | 132.32 | 130.27 | 130.27 | -0.27% | |
| 130.20 | 131.08 | 127.37 | 130.62 | +0.40% | |
| 129.90 | 131.00 | 128.99 | 130.10 | +0.06% | |
| 127.76 | 130.76 | 125.95 | 130.02 | +2.57% | |
| 131.82 | 132.68 | 126.69 | 126.76 | -0.35% | |
| 124.65 | 127.47 | 124.19 | 127.20 | +2.32% | |
| 123.03 | 126.01 | 122.49 | 124.32 | -0.02% | |
| 130.00 | 130.24 | 123.61 | 124.34 | -4.79% | |
| 126.14 | 132.14 | 125.59 | 130.60 | +1.47% | |
| 133.50 | 134.72 | 128.61 | 128.71 | -3.65% | |
| 133.67 | 137.03 | 133.44 | 133.58 | +0.53% | |
| 131.00 | 134.18 | 130.54 | 132.88 | +1.50% | |
| 135.07 | 135.75 | 129.76 | 130.92 | -1.10% | |
| 127.78 | 132.65 | 126.99 | 132.37 | +2.63% | |
| 134.16 | 136.91 | 128.85 | 128.98 | -3.57% | |
| 131.39 | 135.86 | 129.80 | 133.75 | +2.48% | |
| 132.25 | 134.30 | 129.27 | 130.51 | +5.29% | |
| 124.34 | 124.64 | 122.88 | 123.95 | -0.29% | |
| 122.50 | 124.84 | 121.93 | 124.31 | +0.70% | |
| 124.74 | 125.99 | 123.20 | 123.45 | -1.15% | |
| 123.88 | 125.56 | 122.83 | 124.88 | +0.33% | |
| 126.50 | 126.79 | 124.23 | 124.47 | -1.50% | |
| 126.89 | 127.97 | 126.21 | 126.37 | +1.10% | |
| 124.77 | 126.74 | 124.35 | 125.00 | +1.58% | |
| 127.14 | 127.43 | 122.53 | 123.05 | -2.75% | |
| 126.24 | 127.91 | 125.40 | 126.53 | +0.44% | |
| 124.86 | 127.30 | 124.45 | 125.98 | +0.63% | |
| 122.52 | 126.04 | 122.00 | 125.19 | +3.14% | |
| 121.56 | 123.05 | 120.23 | 121.38 | +0.45% | |
| 127.81 | 127.97 | 119.56 | 120.84 | -5.37% | |
| 129.95 | 129.98 | 126.12 | 127.70 | +0.05% | |
| 120.97 | 128.67 | 120.57 | 127.64 | +4.25% | |
| 120.50 | 122.63 | 119.00 | 122.44 | +3.57% | |
| 123.00 | 123.40 | 118.14 | 118.22 | -4.31% | |
| 125.34 | 125.81 | 122.65 | 123.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APO chart for longer ranges.