Apollo Investment Company (NQ: AINV )

13.95 USD +0.20 (+1.45%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.52 17.58 17.26 17.27 493,200 -0.28(-1.60%)
Jan 30, 2020 17.55 17.64 17.50 17.55 553,972 -0.01(-0.06%)
Jan 29, 2020 17.55 17.63 17.55 17.56 345,019 +0.01(+0.06%)
Jan 28, 2020 17.44 17.62 17.38 17.55 318,545 +0.20(+1.15%)
Jan 27, 2020 17.51 17.65 17.34 17.35 433,716 -0.22(-1.25%)
Jan 24, 2020 17.68 17.68 17.50 17.57 267,300 -0.08(-0.45%)
Jan 23, 2020 17.62 17.70 17.55 17.65 252,370 +0.03(+0.17%)
Jan 22, 2020 17.50 17.69 17.50 17.62 457,571 +0.13(+0.77%)
Jan 21, 2020 17.55 17.56 17.47 17.49 580,988 -0.06(-0.37%)
Jan 17, 2020 17.60 17.64 17.51 17.55 454,500 -0.03(-0.14%)
Jan 16, 2020 17.64 17.66 17.53 17.58 543,260 -0.04(-0.26%)
Jan 15, 2020 17.56 17.66 17.56 17.62 490,387 +0.01(+0.06%)
Jan 14, 2020 17.61 17.70 17.57 17.61 641,239 +0.05(+0.28%)
Jan 13, 2020 17.45 17.64 17.45 17.56 558,163 +0.11(+0.63%)
Jan 10, 2020 17.51 17.57 17.45 17.45 323,800 -0.04(-0.23%)
Jan 09, 2020 17.50 17.58 17.41 17.49 529,479 +0.00(+0.00%)
Jan 08, 2020 17.56 17.61 17.46 17.49 514,071 -0.06(-0.34%)
Jan 07, 2020 17.55 17.68 17.55 17.55 477,567 +0.00(+0.00%)
Jan 06, 2020 17.60 17.62 17.51 17.55 512,682 -0.04(-0.23%)
Jan 03, 2020 17.68 17.74 17.51 17.59 511,000 -0.04(-0.23%)
Jan 02, 2020 17.48 17.68 17.45 17.63 441,495 +0.17(+0.97%)
Dec 31, 2019 17.47 17.54 17.44 17.46 429,400 -0.04(-0.23%)
Dec 30, 2019 17.52 17.57 17.40 17.50 531,094 -0.01(-0.09%)
Dec 27, 2019 17.57 17.60 17.49 17.51 358,200 -0.08(-0.43%)
Dec 26, 2019 17.62 17.63 17.47 17.59 360,960 -0.03(-0.17%)
Dec 24, 2019 17.59 17.63 17.55 17.62 206,200 +0.04(+0.23%)
Dec 23, 2019 17.56 17.60 17.49 17.58 414,760 +0.02(+0.11%)
Dec 20, 2019 17.64 17.69 17.50 17.56 1,210,700 -0.06(-0.34%)
Dec 19, 2019 17.58 17.76 17.49 17.62 832,165 -0.48(-2.65%)
Dec 18, 2019 18.21 18.26 18.07 18.10 861,236 -0.08(-0.44%)
Dec 17, 2019 17.91 18.33 17.91 18.18 1,284,534 +0.27(+1.54%)
Dec 16, 2019 17.62 18.00 17.60 17.91 1,040,117 +0.36(+2.08%)
Dec 13, 2019 17.40 17.56 17.35 17.54 439,000 +0.21(+1.21%)
Dec 12, 2019 17.24 17.42 17.21 17.33 443,044 +0.17(+0.99%)
Dec 11, 2019 17.20 17.21 17.05 17.16 395,713 -0.01(-0.06%)
Dec 10, 2019 17.16 17.23 17.14 17.17 762,250 -0.01(-0.06%)
Dec 09, 2019 17.19 17.22 17.16 17.18 609,969 +0.06(+0.35%)
Dec 06, 2019 17.03 17.15 16.99 17.12 704,200 +0.19(+1.12%)
Dec 05, 2019 17.00 17.04 16.87 16.93 444,825 -0.06(-0.35%)
Dec 04, 2019 16.82 17.04 16.82 16.99 424,565 +0.17(+1.01%)
Dec 03, 2019 16.75 16.84 16.63 16.82 390,596 +0.00(+0.00%)
Dec 02, 2019 16.95 16.95 16.78 16.82 410,007 -0.06(-0.36%)
Nov 29, 2019 16.83 16.90 16.79 16.88 255,500 +0.06(+0.36%)
Nov 27, 2019 16.60 16.82 16.54 16.82 467,800 +0.24(+1.45%)
Nov 26, 2019 16.55 16.61 16.53 16.58 311,036 +0.02(+0.12%)
Nov 25, 2019 16.39 16.58 16.39 16.56 369,794 +0.20(+1.22%)
Nov 22, 2019 16.45 16.50 16.26 16.36 399,000 -0.09(-0.55%)
Nov 21, 2019 16.57 16.60 16.27 16.45 506,456 -0.13(-0.78%)
Nov 20, 2019 16.47 16.60 16.46 16.58 505,520 +0.12(+0.73%)
Nov 19, 2019 16.50 16.55 16.45 16.46 372,769 +0.02(+0.12%)
Nov 18, 2019 16.44 16.52 16.39 16.44 288,210 +0.03(+0.18%)
Nov 15, 2019 16.50 16.55 16.40 16.41 408,100 -0.01(-0.06%)
Nov 14, 2019 16.40 16.49 16.34 16.42 443,810 +0.09(+0.55%)
Nov 13, 2019 16.39 16.52 16.26 16.33 415,891 -0.09(-0.55%)
Nov 12, 2019 16.34 16.43 16.29 16.42 413,873 +0.08(+0.49%)
Nov 11, 2019 16.36 16.51 16.28 16.34 440,846 -0.02(-0.12%)
Nov 08, 2019 16.28 16.53 16.28 16.36 354,700 +0.03(+0.18%)
Nov 07, 2019 16.69 16.69 16.29 16.33 633,212 -0.33(-1.98%)
Nov 06, 2019 16.22 16.72 16.03 16.66 1,671,501 +0.72(+4.52%)
Nov 05, 2019 16.08 16.35 15.90 15.94 366,635 -0.02(-0.13%)
Nov 04, 2019 15.98 16.06 15.92 15.96 535,979 +0.06(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.