Apollo Investment Company (NQ: AINV )

12.36 USD -0.04 (-0.32%)
Streaming Delayed Price Updated: 2:28 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.10 19.34 18.93 18.97 180,408 -0.17(-0.89%)
Nov 29, 2005 18.80 19.23 18.80 19.14 154,181 +0.37(+1.97%)
Nov 28, 2005 19.20 19.31 18.63 18.77 281,542 -0.52(-2.70%)
Nov 25, 2005 19.43 19.43 19.09 19.29 60,856 +0.06(+0.31%)
Nov 23, 2005 19.44 19.46 19.16 19.23 153,738 -0.23(-1.18%)
Nov 22, 2005 19.50 19.55 19.20 19.46 509,629 -0.04(-0.21%)
Nov 21, 2005 19.38 19.55 19.22 19.50 214,249 +0.12(+0.62%)
Nov 18, 2005 19.50 19.51 19.22 19.38 226,809 -0.07(-0.36%)
Nov 17, 2005 19.05 19.45 19.05 19.45 149,906 +0.41(+2.15%)
Nov 16, 2005 19.37 19.37 18.96 19.04 154,461 -0.24(-1.24%)
Nov 15, 2005 19.36 19.50 18.83 19.28 207,146 -0.01(-0.05%)
Nov 14, 2005 19.25 19.50 19.02 19.29 154,763 -0.19(-0.98%)
Nov 11, 2005 19.35 19.55 19.23 19.48 254,579 +0.21(+1.09%)
Nov 10, 2005 18.64 19.31 18.40 19.27 306,357 +0.73(+3.94%)
Nov 09, 2005 18.52 18.64 18.36 18.54 301,468 +0.13(+0.71%)
Nov 08, 2005 18.40 18.61 18.25 18.41 258,204 -0.10(-0.54%)
Nov 07, 2005 18.92 19.00 18.46 18.51 352,569 -0.41(-2.17%)
Nov 04, 2005 19.01 19.14 18.68 18.92 119,130 -0.01(-0.05%)
Nov 03, 2005 19.24 19.45 18.76 18.93 247,418 -0.17(-0.89%)
Nov 02, 2005 18.95 19.19 18.90 19.10 281,391 +0.27(+1.43%)
Nov 01, 2005 18.70 18.96 18.56 18.83 262,222 +0.15(+0.80%)
Oct 31, 2005 18.50 18.79 18.40 18.68 266,838 +0.19(+1.03%)
Oct 28, 2005 18.11 18.68 17.86 18.49 293,758 +0.49(+2.72%)
Oct 27, 2005 18.27 18.48 17.98 18.00 188,765 -0.25(-1.37%)
Oct 26, 2005 18.69 18.74 18.12 18.25 234,794 -0.36(-1.93%)
Oct 25, 2005 18.76 18.94 18.21 18.61 209,898 -0.22(-1.17%)
Oct 24, 2005 18.70 18.96 18.58 18.83 295,068 +0.17(+0.91%)
Oct 21, 2005 18.38 18.76 18.36 18.66 285,272 +0.18(+0.97%)
Oct 20, 2005 18.50 18.56 18.09 18.48 288,208 -0.03(-0.16%)
Oct 19, 2005 17.73 18.76 17.73 18.51 334,855 +0.59(+3.29%)
Oct 18, 2005 17.87 18.26 17.72 17.92 204,296 -0.08(-0.44%)
Oct 17, 2005 18.13 18.13 17.71 18.00 394,058 -0.16(-0.88%)
Oct 14, 2005 18.32 18.42 17.72 18.16 432,484 -0.16(-0.87%)
Oct 13, 2005 17.82 18.54 17.71 18.32 412,335 +0.28(+1.55%)
Oct 12, 2005 18.82 18.97 17.64 18.04 947,252 -0.83(-4.40%)
Oct 11, 2005 19.06 19.37 18.82 18.87 313,245 -0.21(-1.10%)
Oct 10, 2005 19.46 19.46 19.03 19.08 210,229 -0.20(-1.04%)
Oct 07, 2005 19.14 19.47 19.00 19.28 206,866 +0.19(+1.00%)
Oct 06, 2005 19.80 19.80 18.71 19.09 387,101 -0.57(-2.90%)
Oct 05, 2005 19.92 20.18 19.66 19.66 316,428 -0.28(-1.40%)
Oct 04, 2005 20.06 20.33 19.75 19.94 181,845 -0.03(-0.15%)
Oct 03, 2005 19.89 20.15 19.80 19.97 225,765 +0.17(+0.86%)
Sep 30, 2005 20.02 20.02 19.30 19.80 351,584 -0.21(-1.05%)
Sep 29, 2005 20.02 20.17 19.68 20.01 211,876 -0.02(-0.10%)
Sep 28, 2005 19.86 20.20 19.58 20.03 222,888 +0.06(+0.30%)
Sep 27, 2005 19.91 20.18 19.55 19.97 207,985 +0.01(+0.05%)
Sep 26, 2005 20.19 20.34 19.92 19.96 260,778 -0.14(-0.70%)
Sep 23, 2005 20.10 20.17 19.56 20.10 164,536 +0.42(+2.13%)
Sep 22, 2005 19.68 19.93 19.41 19.68 189,052 +0.11(+0.56%)
Sep 21, 2005 19.69 19.79 19.00 19.57 297,015 -0.15(-0.76%)
Sep 20, 2005 19.90 20.18 19.66 19.72 271,688 -0.41(-2.04%)
Sep 19, 2005 20.50 20.55 20.06 20.13 344,338 -0.27(-1.32%)
Sep 16, 2005 20.25 20.54 20.15 20.40 527,167 +0.27(+1.34%)
Sep 15, 2005 20.45 20.56 20.04 20.13 313,637 -0.27(-1.32%)
Sep 14, 2005 20.30 20.74 20.10 20.40 385,200 +0.18(+0.89%)
Sep 13, 2005 19.70 20.64 19.59 20.22 702,666 +0.53(+2.69%)
Sep 12, 2005 19.21 19.88 19.17 19.69 214,585 +0.51(+2.66%)
Sep 09, 2005 19.14 19.39 19.06 19.18 129,781 +0.05(+0.26%)
Sep 08, 2005 19.15 19.33 19.00 19.13 166,798 +0.00(+0.00%)
Sep 07, 2005 19.37 19.43 19.05 19.13 186,711 -0.19(-0.98%)
Sep 06, 2005 19.04 19.62 19.04 19.32 182,372 +0.28(+1.47%)
Sep 02, 2005 19.33 19.49 18.90 19.04 107,445 -0.29(-1.50%)
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.