Apollo Investment Company (NQ: AINV )

12.16 USD +0.12 (+1.00%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.83 16.90 16.79 16.88 255,500 +0.06(+0.36%)
Nov 27, 2019 16.60 16.82 16.54 16.82 467,800 +0.24(+1.45%)
Nov 26, 2019 16.55 16.61 16.53 16.58 311,036 +0.02(+0.12%)
Nov 25, 2019 16.39 16.58 16.39 16.56 369,794 +0.20(+1.22%)
Nov 22, 2019 16.45 16.50 16.26 16.36 399,000 -0.09(-0.55%)
Nov 21, 2019 16.57 16.60 16.27 16.45 506,456 -0.13(-0.78%)
Nov 20, 2019 16.47 16.60 16.46 16.58 505,520 +0.12(+0.73%)
Nov 19, 2019 16.50 16.55 16.45 16.46 372,769 +0.02(+0.12%)
Nov 18, 2019 16.44 16.52 16.39 16.44 288,210 +0.03(+0.18%)
Nov 15, 2019 16.50 16.55 16.40 16.41 408,100 -0.01(-0.06%)
Nov 14, 2019 16.40 16.49 16.34 16.42 443,810 +0.09(+0.55%)
Nov 13, 2019 16.39 16.52 16.26 16.33 415,891 -0.09(-0.55%)
Nov 12, 2019 16.34 16.43 16.29 16.42 413,873 +0.08(+0.49%)
Nov 11, 2019 16.36 16.51 16.28 16.34 440,846 -0.02(-0.12%)
Nov 08, 2019 16.28 16.53 16.28 16.36 354,700 +0.03(+0.18%)
Nov 07, 2019 16.69 16.69 16.29 16.33 633,212 -0.33(-1.98%)
Nov 06, 2019 16.22 16.72 16.03 16.66 1,671,501 +0.72(+4.52%)
Nov 05, 2019 16.08 16.35 15.90 15.94 366,635 -0.02(-0.13%)
Nov 04, 2019 15.98 16.06 15.92 15.96 535,979 +0.06(+0.38%)
Nov 01, 2019 15.88 15.93 15.86 15.90 703,000 +0.05(+0.32%)
Oct 31, 2019 15.88 15.92 15.80 15.85 219,525 -0.03(-0.16%)
Oct 30, 2019 15.93 15.93 15.84 15.88 233,189 -0.04(-0.28%)
Oct 29, 2019 15.97 15.99 15.85 15.92 273,139 -0.07(-0.44%)
Oct 28, 2019 15.99 16.18 15.94 15.99 296,517 +0.10(+0.63%)
Oct 25, 2019 16.03 16.05 15.85 15.89 312,000 -0.12(-0.75%)
Oct 24, 2019 16.04 16.07 15.88 16.01 307,656 +0.02(+0.13%)
Oct 23, 2019 16.06 16.11 15.97 15.99 305,410 -0.06(-0.37%)
Oct 22, 2019 16.09 16.18 16.02 16.05 251,223 -0.01(-0.06%)
Oct 21, 2019 15.87 16.25 15.87 16.06 673,990 +0.23(+1.45%)
Oct 18, 2019 15.73 15.89 15.73 15.83 246,600 +0.10(+0.64%)
Oct 17, 2019 15.65 15.77 15.59 15.73 241,634 +0.15(+0.96%)
Oct 16, 2019 15.59 15.66 15.57 15.58 328,808 +0.01(+0.06%)
Oct 15, 2019 15.48 15.69 15.48 15.57 255,631 +0.10(+0.65%)
Oct 14, 2019 15.55 15.62 15.47 15.47 198,636 -0.11(-0.71%)
Oct 11, 2019 15.70 15.77 15.57 15.58 403,800 +0.01(+0.06%)
Oct 10, 2019 15.60 15.73 15.57 15.57 283,936 +0.00(+0.00%)
Oct 09, 2019 15.47 15.65 15.47 15.57 328,489 +0.16(+1.04%)
Oct 08, 2019 15.58 15.64 15.41 15.41 345,647 -0.21(-1.34%)
Oct 07, 2019 15.52 15.62 15.39 15.62 395,845 +0.16(+1.03%)
Oct 04, 2019 15.32 15.46 15.32 15.46 353,400 +0.14(+0.91%)
Oct 03, 2019 15.40 15.64 15.28 15.32 443,234 -0.10(-0.65%)
Oct 02, 2019 15.81 15.84 15.18 15.42 705,528 -0.48(-3.02%)
Oct 01, 2019 16.09 16.18 15.87 15.90 321,915 -0.19(-1.18%)
Sep 30, 2019 16.26 16.35 16.08 16.09 237,543 -0.11(-0.65%)
Sep 27, 2019 16.33 16.42 16.17 16.20 209,000 -0.16(-0.95%)
Sep 26, 2019 16.32 16.41 16.30 16.35 216,782 +0.03(+0.18%)
Sep 25, 2019 16.32 16.37 16.20 16.32 201,694 +0.02(+0.12%)
Sep 24, 2019 16.57 16.63 16.28 16.30 382,295 -0.15(-0.91%)
Sep 23, 2019 16.50 16.57 16.43 16.45 303,683 -0.12(-0.72%)
Sep 20, 2019 16.42 16.61 16.40 16.57 405,200 +0.17(+1.04%)
Sep 19, 2019 16.54 16.66 16.35 16.40 415,357 -0.52(-3.07%)
Sep 18, 2019 16.89 16.98 16.86 16.92 401,737 -0.02(-0.12%)
Sep 17, 2019 16.83 16.95 16.67 16.94 439,389 +0.13(+0.77%)
Sep 16, 2019 16.91 17.00 16.71 16.81 388,063 -0.17(-1.00%)
Sep 13, 2019 16.82 17.00 16.82 16.98 378,000 +0.20(+1.19%)
Sep 12, 2019 16.81 16.86 16.73 16.78 228,106 -0.04(-0.24%)
Sep 11, 2019 16.74 16.82 16.60 16.82 231,516 +0.05(+0.30%)
Sep 10, 2019 16.63 16.79 16.58 16.77 277,382 +0.14(+0.84%)
Sep 09, 2019 16.41 16.63 16.40 16.63 260,454 +0.28(+1.71%)
Sep 06, 2019 16.40 16.41 16.33 16.35 141,500 -0.05(-0.30%)
Sep 05, 2019 16.45 16.48 16.38 16.40 211,566 +0.03(+0.18%)
Sep 04, 2019 16.43 16.47 16.34 16.37 242,377 +0.05(+0.31%)
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.