Apollo Investment Company (NQ: AINV )

12.31 USD +0.01 (+0.08%)
Official Closing Price Updated: 4:11 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.300 5.300 5.230 5.250 493,500 -0.05(-0.94%)
Nov 29, 2018 5.320 5.400 5.260 5.300 760,246 -0.02(-0.38%)
Nov 28, 2018 5.220 5.330 5.220 5.320 707,680 +0.10(+1.92%)
Nov 27, 2018 5.230 5.250 5.210 5.220 459,895 -0.01(-0.19%)
Nov 26, 2018 5.250 5.290 5.230 5.230 1,160,656 +0.00(+0.00%)
Nov 23, 2018 5.170 5.240 5.170 5.230 223,700 +0.03(+0.58%)
Nov 21, 2018 5.200 5.200 5.200 0 +0.04(+0.78%)
Nov 20, 2018 5.230 5.230 5.120 5.160 1,209,268 -0.07(-1.34%)
Nov 19, 2018 5.200 5.235 5.190 5.230 792,423 +0.01(+0.19%)
Nov 16, 2018 5.240 5.240 5.190 5.220 1,007,000 -0.02(-0.38%)
Nov 15, 2018 5.300 5.330 5.240 5.240 1,030,069 -0.06(-1.13%)
Nov 14, 2018 5.320 5.350 5.245 5.300 862,907 -0.02(-0.38%)
Nov 13, 2018 5.330 5.380 5.300 5.320 581,511 +0.00(+0.00%)
Nov 12, 2018 5.390 5.400 5.310 5.320 708,561 -0.07(-1.30%)
Nov 09, 2018 5.320 5.390 5.320 5.390 547,300 +0.03(+0.56%)
Nov 08, 2018 5.380 5.490 5.330 5.360 905,415 -0.03(-0.56%)
Nov 07, 2018 5.380 5.430 5.360 5.390 979,313 -0.02(-0.37%)
Nov 06, 2018 5.350 5.420 5.345 5.410 655,897 +0.07(+1.31%)
Nov 05, 2018 5.250 5.360 5.250 5.340 915,282 +0.10(+1.91%)
Nov 02, 2018 5.270 5.330 5.220 5.240 1,446,100 -0.02(-0.38%)
Nov 01, 2018 5.150 5.270 5.010 5.260 1,806,031 +0.09(+1.74%)
Oct 31, 2018 5.110 5.300 5.080 5.170 1,909,989 +0.20(+4.02%)
Oct 30, 2018 4.990 5.030 4.950 4.970 814,581 -0.02(-0.40%)
Oct 29, 2018 5.030 5.070 4.980 4.990 657,741 -0.01(-0.20%)
Oct 26, 2018 5.040 5.055 4.970 5.000 912,900 -0.03(-0.60%)
Oct 25, 2018 5.040 5.100 5.020 5.030 774,501 +0.01(+0.20%)
Oct 24, 2018 5.080 5.110 5.020 5.020 856,800 -0.03(-0.59%)
Oct 23, 2018 5.150 5.150 5.050 5.050 1,109,296 -0.12(-2.32%)
Oct 22, 2018 5.210 5.250 5.170 5.170 681,305 -0.07(-1.34%)
Oct 19, 2018 5.260 5.290 5.230 5.240 725,700 -0.02(-0.38%)
Oct 18, 2018 5.320 5.360 5.260 5.260 569,331 -0.06(-1.13%)
Oct 17, 2018 5.340 5.350 5.300 5.320 671,385 -0.01(-0.19%)
Oct 16, 2018 5.310 5.350 5.280 5.330 510,274 +0.02(+0.38%)
Oct 15, 2018 5.300 5.350 5.280 5.310 604,991 +0.01(+0.19%)
Oct 12, 2018 5.370 5.470 5.260 5.300 985,100 -0.03(-0.56%)
Oct 11, 2018 5.330 5.450 5.320 5.330 1,141,156 -0.08(-1.48%)
Oct 10, 2018 5.480 5.500 5.400 5.410 1,100,076 -0.08(-1.46%)
Oct 09, 2018 5.410 5.490 5.370 5.490 1,085,647 +0.10(+1.86%)
Oct 08, 2018 5.440 5.480 5.360 5.390 797,950 -0.06(-1.10%)
Oct 05, 2018 5.450 5.470 5.420 5.450 831,200 +0.01(+0.18%)
Oct 04, 2018 5.460 5.480 5.420 5.440 489,269 -0.04(-0.73%)
Oct 03, 2018 5.480 5.510 5.460 5.480 701,778 +0.00(+0.00%)
Oct 02, 2018 5.470 5.500 5.450 5.480 727,492 +0.02(+0.37%)
Oct 01, 2018 5.480 5.490 5.410 5.460 763,088 +0.02(+0.37%)
Sep 28, 2018 5.470 5.490 5.430 5.440 950,900 -0.05(-0.91%)
Sep 27, 2018 5.460 5.490 5.430 5.490 1,072,207 +0.04(+0.73%)
Sep 26, 2018 5.480 5.490 5.445 5.450 697,299 -0.02(-0.37%)
Sep 25, 2018 5.480 5.520 5.460 5.470 754,809 -0.02(-0.36%)
Sep 24, 2018 5.510 5.540 5.450 5.490 795,009 -0.01(-0.18%)
Sep 21, 2018 5.470 5.530 5.450 5.500 889,000 -0.11(-1.96%)
Sep 20, 2018 5.600 5.640 5.550 5.610 1,131,575 +0.04(+0.72%)
Sep 19, 2018 5.530 5.580 5.510 5.570 859,765 +0.06(+1.09%)
Sep 18, 2018 5.500 5.550 5.480 5.510 1,000,471 +0.00(+0.00%)
Sep 17, 2018 5.440 5.515 5.420 5.510 1,076,990 +0.07(+1.29%)
Sep 14, 2018 5.480 5.495 5.420 5.440 689,300 -0.03(-0.55%)
Sep 13, 2018 5.560 5.590 5.470 5.470 749,036 -0.07(-1.26%)
Sep 12, 2018 5.500 5.550 5.460 5.540 627,148 +0.05(+0.91%)
Sep 11, 2018 5.500 5.500 5.460 5.490 615,336 +0.01(+0.18%)
Sep 10, 2018 5.490 5.510 5.463 5.480 483,733 +0.01(+0.18%)
Sep 07, 2018 5.520 5.530 5.440 5.470 1,076,100 -0.05(-0.91%)
Sep 06, 2018 5.590 5.590 5.480 5.520 1,009,797 -0.07(-1.25%)
Sep 05, 2018 5.510 5.590 5.455 5.590 1,451,058 +0.08(+1.45%)
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.