Apollo Investment Company (NQ: AINV )

12.08 USD -0.08 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.150 6.250 6.110 6.160 2,162,330 +0.03(+0.49%)
Nov 29, 2016 6.160 6.200 6.080 6.130 1,793,703 -0.01(-0.16%)
Nov 28, 2016 6.210 6.240 6.100 6.140 1,655,742 -0.07(-1.13%)
Nov 25, 2016 6.050 6.210 6.020 6.210 2,008,415 +0.18(+2.99%)
Nov 23, 2016 6.030 6.030 6.030 0 -0.02(-0.33%)
Nov 22, 2016 6.040 6.070 6.020 6.050 1,521,718 +0.03(+0.50%)
Nov 21, 2016 6.050 6.060 6.020 6.020 1,841,177 +0.00(+0.00%)
Nov 18, 2016 6.070 6.070 5.970 6.020 2,671,352 -0.03(-0.50%)
Nov 17, 2016 6.040 6.060 5.965 6.050 2,790,711 +0.05(+0.83%)
Nov 16, 2016 5.980 6.040 5.950 6.000 2,888,628 +0.04(+0.67%)
Nov 15, 2016 6.000 6.000 5.940 5.960 2,991,231 -0.01(-0.17%)
Nov 14, 2016 5.960 6.010 5.940 5.970 2,301,042 +0.01(+0.17%)
Nov 11, 2016 6.000 6.020 5.940 5.960 2,602,095 -0.04(-0.67%)
Nov 10, 2016 6.100 6.210 5.965 6.000 3,058,340 -0.06(-0.99%)
Nov 09, 2016 5.740 6.150 5.740 6.060 2,753,792 +0.10(+1.68%)
Nov 08, 2016 5.660 6.050 5.660 5.960 1,744,329 +0.16(+2.76%)
Nov 07, 2016 5.700 5.800 5.700 5.800 1,179,355 +0.09(+1.58%)
Nov 04, 2016 5.690 5.770 5.650 5.710 938,190 -0.01(-0.17%)
Nov 03, 2016 5.800 5.820 5.710 5.720 801,467 -0.09(-1.55%)
Nov 02, 2016 5.880 5.880 5.800 5.810 621,639 -0.07(-1.19%)
Nov 01, 2016 5.940 5.940 5.870 5.880 737,019 -0.03(-0.51%)
Oct 31, 2016 5.980 6.000 5.900 5.910 1,211,689 -0.13(-2.15%)
Oct 28, 2016 6.050 6.060 6.000 6.040 1,012,133 +0.02(+0.33%)
Oct 27, 2016 6.080 6.100 6.010 6.020 1,524,819 -0.07(-1.15%)
Oct 26, 2016 6.050 6.100 6.030 6.090 1,102,607 +0.00(+0.00%)
Oct 25, 2016 6.050 6.100 6.030 6.090 774,516 +0.04(+0.66%)
Oct 24, 2016 5.950 6.060 5.950 6.050 779,698 +0.05(+0.83%)
Oct 21, 2016 5.950 6.015 5.944 6.000 770,392 +0.05(+0.84%)
Oct 20, 2016 5.900 5.975 5.880 5.950 913,613 +0.02(+0.34%)
Oct 19, 2016 5.900 5.950 5.890 5.930 649,935 +0.04(+0.68%)
Oct 18, 2016 5.870 5.900 5.850 5.890 473,428 +0.03(+0.51%)
Oct 17, 2016 5.850 5.890 5.841 5.860 919,426 -0.02(-0.34%)
Oct 14, 2016 5.930 5.990 5.870 5.880 898,681 -0.07(-1.18%)
Oct 13, 2016 5.890 5.976 5.840 5.950 866,970 +0.01(+0.17%)
Oct 12, 2016 5.900 5.975 5.880 5.940 457,589 +0.01(+0.17%)
Oct 11, 2016 5.940 5.950 5.885 5.930 569,188 -0.03(-0.50%)
Oct 10, 2016 5.960 5.980 5.910 5.960 872,119 +0.00(+0.00%)
Oct 07, 2016 5.940 5.970 5.915 5.960 524,314 +0.01(+0.17%)
Oct 06, 2016 5.990 6.000 5.870 5.950 1,036,331 -0.01(-0.17%)
Oct 05, 2016 5.850 5.970 5.849 5.960 1,274,575 +0.10(+1.71%)
Oct 04, 2016 5.820 5.880 5.820 5.860 539,021 +0.03(+0.51%)
Oct 03, 2016 5.760 5.930 5.758 5.830 1,123,712 +0.03(+0.52%)
Sep 30, 2016 5.790 5.900 5.776 5.800 1,152,871 +0.00(+0.00%)
Sep 29, 2016 5.830 5.900 5.790 5.800 584,339 -0.06(-1.02%)
Sep 28, 2016 5.810 5.875 5.780 5.860 1,032,855 +0.03(+0.51%)
Sep 27, 2016 5.830 5.880 5.805 5.830 640,926 +0.00(+0.00%)
Sep 26, 2016 5.850 5.890 5.810 5.830 907,946 -0.03(-0.51%)
Sep 23, 2016 5.900 5.960 5.860 5.860 629,627 -0.06(-1.01%)
Sep 22, 2016 5.900 5.930 5.845 5.920 1,207,157 +0.06(+1.02%)
Sep 21, 2016 5.860 5.900 5.790 5.860 3,007,570 +0.04(+0.69%)
Sep 20, 2016 5.870 5.910 5.820 5.820 1,268,658 -0.02(-0.34%)
Sep 19, 2016 5.830 6.025 5.810 5.840 1,306,724 -0.16(-2.67%)
Sep 16, 2016 6.040 6.110 5.970 6.000 3,010,861 -0.01(-0.17%)
Sep 15, 2016 5.930 6.040 5.920 6.010 769,852 +0.05(+0.84%)
Sep 14, 2016 6.100 6.130 5.950 5.960 915,685 -0.12(-1.97%)
Sep 13, 2016 5.950 6.090 5.920 6.080 1,608,084 +0.07(+1.16%)
Sep 12, 2016 6.000 6.050 5.950 6.010 1,498,589 -0.02(-0.33%)
Sep 09, 2016 6.120 6.120 6.020 6.030 1,244,764 -0.11(-1.79%)
Sep 08, 2016 6.100 6.150 6.100 6.140 495,391 +0.03(+0.49%)
Sep 07, 2016 6.100 6.120 6.060 6.110 977,419 -0.01(-0.16%)
Sep 06, 2016 6.100 6.130 6.090 6.120 652,958 +0.03(+0.49%)
Sep 02, 2016 6.090 6.090 6.090 6.090 751,700 -0.02(-0.33%)
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.