Apollo Investment Company (NQ: AINV )

13.93 USD +0.18 (+1.31%)
Official Closing Price Updated: 4:39 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 43.71 44.31 43.50 44.25 80,133 +0.15(+0.34%)
Nov 29, 2004 43.68 44.10 43.65 44.10 172,966 +0.39(+0.89%)
Nov 26, 2004 43.80 43.80 43.38 43.71 34,800 -0.06(-0.14%)
Nov 24, 2004 43.14 44.04 42.87 43.77 120,333 +0.69(+1.60%)
Nov 23, 2004 42.90 43.20 42.51 43.08 95,500 +0.12(+0.28%)
Nov 22, 2004 42.03 43.23 42.03 42.96 106,133 +0.81(+1.92%)
Nov 19, 2004 41.88 42.72 41.70 42.15 73,000 -0.15(-0.35%)
Nov 18, 2004 42.45 42.48 41.85 42.30 72,666 +0.00(+0.00%)
Nov 17, 2004 42.15 42.60 41.85 42.30 123,600 +0.39(+0.93%)
Nov 16, 2004 41.85 42.12 41.64 41.91 58,366 -0.21(-0.50%)
Nov 15, 2004 42.12 42.24 41.40 42.12 86,666 +0.27(+0.65%)
Nov 12, 2004 42.00 42.30 41.70 41.85 58,733 -0.33(-0.78%)
Nov 11, 2004 41.01 42.30 41.01 42.18 114,100 +0.78(+1.88%)
Nov 10, 2004 40.74 41.67 40.74 41.40 113,766 +0.24(+0.58%)
Nov 09, 2004 40.23 41.22 40.23 41.16 158,466 -0.39(-0.94%)
Nov 08, 2004 41.64 42.00 41.49 41.55 60,000 -0.30(-0.72%)
Nov 05, 2004 41.91 41.94 41.28 41.85 78,966 +0.21(+0.50%)
Nov 04, 2004 41.85 41.97 41.55 41.64 84,500 -0.15(-0.36%)
Nov 03, 2004 42.15 42.18 41.25 41.79 130,166 +0.51(+1.24%)
Nov 02, 2004 41.34 41.34 40.77 41.28 86,000 +0.09(+0.22%)
Nov 01, 2004 40.83 41.25 40.56 41.19 66,333 +0.39(+0.96%)
Oct 29, 2004 40.08 41.10 40.08 40.80 133,466 +0.39(+0.97%)
Oct 28, 2004 40.83 40.83 40.17 40.41 84,133 -0.33(-0.81%)
Oct 27, 2004 40.50 40.83 40.26 40.74 58,733 +0.12(+0.30%)
Oct 26, 2004 40.56 40.92 40.20 40.62 103,933 -0.15(-0.37%)
Oct 25, 2004 40.56 40.91 40.50 40.77 67,600 +0.27(+0.67%)
Oct 22, 2004 40.71 40.95 40.50 40.50 91,933 -0.33(-0.81%)
Oct 21, 2004 40.80 41.04 40.56 40.83 82,466 +0.03(+0.07%)
Oct 20, 2004 40.74 41.25 40.53 40.80 48,000 -0.30(-0.73%)
Oct 19, 2004 40.98 41.16 40.53 41.10 85,333 +0.27(+0.66%)
Oct 18, 2004 40.59 41.16 40.59 40.83 55,600 +0.12(+0.29%)
Oct 15, 2004 40.68 41.13 40.38 40.71 40,333 +0.21(+0.52%)
Oct 14, 2004 40.62 41.16 40.32 40.50 75,266 -0.24(-0.59%)
Oct 13, 2004 41.37 41.37 40.74 40.74 61,100 -0.36(-0.88%)
Oct 12, 2004 41.16 41.16 40.68 41.10 53,600 +0.00(+0.00%)
Oct 11, 2004 40.26 41.16 40.26 41.10 43,833 +0.81(+2.01%)
Oct 08, 2004 40.80 41.25 40.29 40.29 163,533 -0.78(-1.90%)
Oct 07, 2004 40.71 41.40 40.68 41.07 121,066 +0.27(+0.66%)
Oct 06, 2004 41.37 41.67 40.53 40.80 288,500 -0.87(-2.09%)
Oct 05, 2004 41.64 41.91 41.49 41.67 65,133 -0.09(-0.22%)
Oct 04, 2004 42.06 42.06 41.55 41.76 63,066 +0.03(+0.07%)
Oct 01, 2004 42.03 42.72 41.55 41.73 208,133 -0.72(-1.70%)
Sep 30, 2004 41.85 42.45 41.70 42.45 91,900 +0.18(+0.43%)
Sep 29, 2004 41.73 42.27 41.34 42.27 72,033 +0.39(+0.93%)
Sep 28, 2004 41.91 41.91 41.28 41.88 52,133 +0.33(+0.79%)
Sep 27, 2004 41.64 42.09 41.55 41.55 77,300 -0.36(-0.86%)
Sep 24, 2004 41.82 42.06 41.82 41.91 51,566 +0.03(+0.07%)
Sep 23, 2004 42.15 42.33 41.79 41.88 61,933 -0.15(-0.36%)
Sep 22, 2004 42.21 42.33 41.55 42.03 108,700 -0.09(-0.21%)
Sep 21, 2004 42.00 42.27 41.82 42.12 84,200 +0.18(+0.43%)
Sep 20, 2004 42.39 42.45 41.94 41.94 93,000 -0.03(-0.07%)
Sep 17, 2004 43.11 43.14 41.91 41.97 220,400 -0.81(-1.89%)
Sep 16, 2004 42.90 42.96 42.45 42.78 101,100 -0.03(-0.07%)
Sep 15, 2004 43.05 43.20 42.24 42.81 160,266 -0.06(-0.14%)
Sep 14, 2004 43.05 43.50 42.84 42.87 86,000 -0.18(-0.42%)
Sep 13, 2004 42.90 43.32 42.30 43.05 110,900 +0.45(+1.06%)
Sep 10, 2004 42.60 42.75 42.18 42.60 69,500 +0.06(+0.14%)
Sep 09, 2004 43.11 43.35 42.30 42.54 132,800 -0.45(-1.05%)
Sep 08, 2004 43.77 44.10 42.99 42.99 63,833 -0.48(-1.10%)
Sep 07, 2004 44.22 44.22 43.20 43.47 98,400 -0.24(-0.55%)
Sep 03, 2004 43.59 44.25 43.14 43.71 124,066 +0.24(+0.55%)
Sep 02, 2004 43.35 43.80 43.08 43.47 165,800 +0.51(+1.19%)
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.