Apollo Investment Company (NQ: AINV )

13.72 USD -0.21 (-1.51%)
Official Closing Price Updated: 6:09 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.23 28.86 27.93 28.86 421,227 +0.75(+2.67%)
Nov 27, 2009 28.08 28.89 28.05 28.11 250,976 -0.72(-2.50%)
Nov 25, 2009 29.16 29.16 28.73 28.83 188,359 -0.21(-0.72%)
Nov 24, 2009 28.47 29.04 28.23 29.04 310,519 +0.66(+2.33%)
Nov 23, 2009 28.53 28.92 28.23 28.38 373,277 +0.39(+1.39%)
Nov 20, 2009 28.41 28.56 27.81 27.99 408,978 -0.57(-2.00%)
Nov 19, 2009 28.77 28.94 28.26 28.56 393,231 -0.51(-1.75%)
Nov 18, 2009 28.80 29.13 28.35 29.07 396,226 +0.27(+0.94%)
Nov 17, 2009 28.11 28.98 28.11 28.80 370,948 +0.48(+1.69%)
Nov 16, 2009 27.84 28.77 27.75 28.32 558,994 +0.72(+2.61%)
Nov 13, 2009 27.39 27.84 27.03 27.60 288,357 +0.36(+1.32%)
Nov 12, 2009 27.69 28.05 27.09 27.24 306,513 -0.48(-1.73%)
Nov 11, 2009 27.45 27.78 27.15 27.72 366,781 +0.63(+2.33%)
Nov 10, 2009 27.03 27.45 27.00 27.09 474,398 -0.21(-0.77%)
Nov 09, 2009 27.75 27.90 27.15 27.30 632,774 +0.15(+0.55%)
Nov 06, 2009 27.96 28.02 26.91 27.15 992,925 -0.81(-2.90%)
Nov 05, 2009 27.00 28.23 26.97 27.96 564,754 +1.38(+5.19%)
Nov 04, 2009 26.76 27.27 26.52 26.58 581,264 +0.15(+0.57%)
Nov 03, 2009 26.73 26.79 26.07 26.43 716,574 -0.48(-1.78%)
Nov 02, 2009 27.15 27.63 26.10 26.91 739,587 -0.09(-0.33%)
Oct 30, 2009 28.02 28.08 26.94 27.00 702,224 -1.32(-4.66%)
Oct 29, 2009 27.54 28.53 27.33 28.32 731,072 +1.14(+4.19%)
Oct 28, 2009 28.35 28.71 27.15 27.18 712,323 -1.26(-4.43%)
Oct 27, 2009 28.80 29.16 28.44 28.44 349,965 -0.21(-0.73%)
Oct 26, 2009 28.89 29.22 28.29 28.65 514,558 -0.30(-1.04%)
Oct 23, 2009 28.86 29.31 28.50 28.95 355,837 -0.15(-0.52%)
Oct 22, 2009 28.35 29.19 28.35 29.10 387,753 +0.81(+2.86%)
Oct 21, 2009 29.07 29.61 28.29 28.29 371,230 -0.78(-2.68%)
Oct 20, 2009 28.74 29.37 28.74 29.07 310,819 -0.24(-0.82%)
Oct 19, 2009 29.31 29.67 28.92 29.31 279,754 -0.03(-0.10%)
Oct 16, 2009 29.31 29.52 28.47 29.34 328,728 -0.21(-0.71%)
Oct 15, 2009 29.28 29.70 29.22 29.55 207,264 -0.12(-0.40%)
Oct 14, 2009 29.28 29.85 29.28 29.67 446,771 +0.84(+2.91%)
Oct 13, 2009 28.98 29.07 28.38 28.83 273,987 -0.15(-0.52%)
Oct 12, 2009 29.10 29.22 28.56 28.98 257,506 +0.36(+1.26%)
Oct 09, 2009 29.04 29.25 28.23 28.62 343,153 -0.54(-1.85%)
Oct 08, 2009 29.46 29.70 28.89 29.16 448,660 +0.03(+0.10%)
Oct 07, 2009 28.74 29.19 28.50 29.13 275,919 +0.18(+0.62%)
Oct 06, 2009 28.53 29.25 28.26 28.95 387,481 +0.72(+2.55%)
Oct 05, 2009 27.57 28.62 27.27 28.23 461,243 +0.75(+2.73%)
Oct 02, 2009 27.03 27.86 25.98 27.48 595,141 -0.03(-0.11%)
Oct 01, 2009 28.65 28.71 27.45 27.51 570,007 -1.14(-3.98%)
Sep 30, 2009 28.53 29.07 27.78 28.65 538,911 +0.18(+0.63%)
Sep 29, 2009 29.94 29.97 28.47 28.47 863,587 -1.20(-4.04%)
Sep 28, 2009 28.26 29.70 28.20 29.67 503,619 +1.56(+5.55%)
Sep 25, 2009 28.86 28.95 27.27 28.11 1,069,856 -1.05(-3.60%)
Sep 24, 2009 30.15 30.60 28.89 29.16 782,230 -0.72(-2.41%)
Sep 23, 2009 30.90 30.99 29.85 29.88 503,236 -0.72(-2.35%)
Sep 22, 2009 31.02 31.11 30.30 30.60 537,905 +0.21(+0.69%)
Sep 21, 2009 30.51 30.90 29.64 30.39 719,895 -0.54(-1.75%)
Sep 18, 2009 30.81 31.41 30.39 30.93 746,191 +0.36(+1.18%)
Sep 17, 2009 30.90 31.62 30.19 30.57 711,898 -0.30(-0.97%)
Sep 16, 2009 30.24 31.05 29.85 30.87 775,147 +0.69(+2.29%)
Sep 15, 2009 29.55 30.30 28.62 30.18 941,067 -0.06(-0.20%)
Sep 14, 2009 29.64 30.54 29.40 30.24 930,846 +0.54(+1.82%)
Sep 11, 2009 28.98 29.82 28.80 29.70 748,950 +0.90(+3.12%)
Sep 10, 2009 28.95 29.61 28.56 28.80 964,518 -0.18(-0.62%)
Sep 09, 2009 27.90 29.25 27.90 28.98 637,020 +0.81(+2.88%)
Sep 08, 2009 27.93 28.23 27.39 28.17 555,783 +0.60(+2.18%)
Sep 04, 2009 27.21 27.87 27.21 27.57 478,911 +0.30(+1.10%)
Sep 03, 2009 27.03 27.39 26.58 27.27 374,562 +0.72(+2.71%)
Sep 02, 2009 27.12 27.30 26.43 26.55 537,007 -0.57(-2.10%)
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.