Apollo Investment Company (NQ: AINV )

12.30 USD +0.23 (+1.91%)
Official Closing Price Updated: 5:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.11 18.26 17.50 17.71 3,160,449 -0.11(-0.62%)
Nov 29, 2007 18.09 18.36 17.70 17.82 1,503,343 -0.28(-1.55%)
Nov 28, 2007 17.47 18.28 17.40 18.10 1,634,456 +0.89(+5.17%)
Nov 27, 2007 17.30 17.65 17.05 17.21 1,209,409 +0.10(+0.58%)
Nov 26, 2007 18.10 18.25 17.11 17.11 1,397,984 -1.00(-5.52%)
Nov 23, 2007 17.75 18.19 17.75 18.11 401,304 +0.41(+2.32%)
Nov 21, 2007 17.80 18.05 17.63 17.70 947,358 -0.27(-1.50%)
Nov 20, 2007 18.01 18.14 17.70 17.97 1,671,359 -0.05(-0.28%)
Nov 19, 2007 18.37 18.44 18.01 18.02 1,530,238 -0.56(-3.01%)
Nov 16, 2007 18.58 18.86 18.31 18.58 1,058,476 +0.03(+0.16%)
Nov 15, 2007 18.80 19.02 18.25 18.55 980,399 -0.25(-1.33%)
Nov 14, 2007 19.31 19.47 18.77 18.80 1,076,594 -0.47(-2.44%)
Nov 13, 2007 19.11 19.38 18.91 19.27 866,792 +0.38(+2.01%)
Nov 12, 2007 18.94 19.40 18.83 18.89 927,651 +0.14(+0.75%)
Nov 09, 2007 18.62 19.17 18.50 18.75 1,594,426 -0.19(-1.00%)
Nov 08, 2007 18.65 19.13 18.02 18.94 1,844,954 +0.57(+3.10%)
Nov 07, 2007 18.94 19.68 18.12 18.37 3,551,977 -2.05(-10.04%)
Nov 06, 2007 19.64 20.47 19.63 20.42 1,218,110 +0.52(+2.61%)
Nov 05, 2007 19.99 20.07 19.46 19.90 1,247,803 -0.28(-1.39%)
Nov 02, 2007 20.43 20.51 19.83 20.18 1,002,334 -0.25(-1.22%)
Nov 01, 2007 20.61 20.69 19.98 20.43 1,231,699 -0.37(-1.78%)
Oct 31, 2007 20.70 20.95 20.38 20.80 823,897 +0.26(+1.27%)
Oct 30, 2007 20.75 20.79 20.50 20.54 796,485 -0.22(-1.06%)
Oct 29, 2007 20.97 21.05 20.73 20.76 839,958 -0.23(-1.10%)
Oct 26, 2007 20.72 21.00 20.50 20.99 823,689 +0.41(+1.99%)
Oct 25, 2007 20.65 20.78 20.16 20.58 834,759 -0.09(-0.44%)
Oct 24, 2007 21.00 21.00 20.17 20.67 666,311 -0.32(-1.52%)
Oct 23, 2007 21.03 21.08 20.62 20.99 741,104 +0.05(+0.24%)
Oct 22, 2007 20.00 20.99 19.76 20.94 1,087,000 +0.89(+4.44%)
Oct 19, 2007 20.86 20.86 20.05 20.05 1,238,137 -0.81(-3.88%)
Oct 18, 2007 20.55 20.92 20.45 20.86 584,851 +0.14(+0.68%)
Oct 17, 2007 20.84 21.02 20.42 20.72 781,431 -0.15(-0.72%)
Oct 16, 2007 21.12 21.12 20.63 20.87 786,366 -0.25(-1.18%)
Oct 15, 2007 21.50 21.50 20.87 21.12 898,829 -0.39(-1.81%)
Oct 12, 2007 21.10 21.59 21.07 21.51 487,224 +0.33(+1.56%)
Oct 11, 2007 21.61 21.74 21.10 21.18 810,484 -0.42(-1.94%)
Oct 10, 2007 21.65 21.67 21.47 21.60 716,658 -0.12(-0.55%)
Oct 09, 2007 21.55 21.76 21.29 21.72 803,436 +0.10(+0.46%)
Oct 08, 2007 21.76 21.83 21.52 21.62 657,949 -0.10(-0.46%)
Oct 05, 2007 21.88 21.95 21.51 21.72 806,903 -0.09(-0.41%)
Oct 04, 2007 21.10 21.83 21.01 21.81 1,198,610 +0.76(+3.61%)
Oct 03, 2007 20.96 21.23 20.81 21.05 651,499 +0.05(+0.24%)
Oct 02, 2007 20.72 21.02 20.65 21.00 1,088,968 +0.28(+1.35%)
Oct 01, 2007 20.75 20.88 20.64 20.72 1,032,844 -0.08(-0.38%)
Sep 28, 2007 20.82 21.01 20.66 20.80 1,210,610 -0.07(-0.34%)
Sep 27, 2007 20.70 20.90 20.42 20.87 873,058 +0.30(+1.46%)
Sep 26, 2007 20.30 20.70 20.25 20.57 1,098,447 +0.36(+1.78%)
Sep 25, 2007 20.22 20.30 20.06 20.21 881,424 -0.11(-0.54%)
Sep 24, 2007 20.55 20.65 20.25 20.32 952,644 -0.13(-0.64%)
Sep 21, 2007 20.48 20.55 20.34 20.45 1,438,357 +0.12(+0.59%)
Sep 20, 2007 20.50 20.50 20.16 20.33 1,308,629 -0.14(-0.68%)
Sep 19, 2007 20.42 20.53 20.22 20.47 2,131,878 +0.21(+1.04%)
Sep 18, 2007 20.08 20.34 19.91 20.26 2,247,255 +0.26(+1.30%)
Sep 17, 2007 20.05 20.06 19.89 20.00 2,324,078 -0.03(-0.15%)
Sep 14, 2007 19.80 20.14 19.75 20.03 3,532,596 +0.23(+1.16%)
Sep 13, 2007 19.80 19.95 19.77 19.80 9,581,264 -0.21(-1.02%)
Sep 12, 2007 20.52 20.55 20.00 20.00 2,521,891 -1.00(-4.74%)
Sep 11, 2007 21.09 21.29 20.92 21.00 1,617,554 -0.72(-3.31%)
Sep 10, 2007 21.94 22.02 21.30 21.72 880,516 -0.08(-0.37%)
Sep 07, 2007 21.92 21.94 21.41 21.80 865,887 -0.17(-0.77%)
Sep 06, 2007 21.97 22.17 21.60 21.97 538,834 +0.16(+0.73%)
Sep 05, 2007 22.07 22.17 21.71 21.81 561,164 -0.36(-1.62%)
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.