Apollo Investment Company (NQ: AINV )

12.36 USD -0.04 (-0.36%)
Streaming Delayed Price Updated: 3:07 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.410 9.620 9.310 9.620 1,263,682 +0.25(+2.67%)
Nov 27, 2009 9.360 9.630 9.350 9.370 752,928 -0.24(-2.50%)
Nov 25, 2009 9.720 9.720 9.578 9.610 565,078 -0.07(-0.72%)
Nov 24, 2009 9.490 9.680 9.410 9.680 931,557 +0.22(+2.33%)
Nov 23, 2009 9.510 9.640 9.410 9.460 1,119,832 +0.13(+1.39%)
Nov 20, 2009 9.470 9.520 9.270 9.330 1,226,935 -0.19(-2.00%)
Nov 19, 2009 9.590 9.645 9.420 9.520 1,179,694 -0.17(-1.75%)
Nov 18, 2009 9.600 9.710 9.450 9.690 1,188,679 +0.09(+0.94%)
Nov 17, 2009 9.370 9.660 9.370 9.600 1,112,844 +0.16(+1.69%)
Nov 16, 2009 9.280 9.590 9.250 9.440 1,676,982 +0.24(+2.61%)
Nov 13, 2009 9.130 9.280 9.010 9.200 865,073 +0.12(+1.32%)
Nov 12, 2009 9.230 9.350 9.030 9.080 919,539 -0.16(-1.73%)
Nov 11, 2009 9.150 9.260 9.050 9.240 1,100,343 +0.21(+2.33%)
Nov 10, 2009 9.010 9.150 9.000 9.030 1,423,194 -0.07(-0.77%)
Nov 09, 2009 9.250 9.300 9.050 9.100 1,898,323 +0.05(+0.55%)
Nov 06, 2009 9.320 9.340 8.970 9.050 2,978,775 -0.27(-2.90%)
Nov 05, 2009 9.000 9.411 8.990 9.320 1,694,264 +0.46(+5.19%)
Nov 04, 2009 8.920 9.090 8.840 8.860 1,743,792 +0.05(+0.57%)
Nov 03, 2009 8.910 8.929 8.690 8.810 2,149,722 -0.16(-1.78%)
Nov 02, 2009 9.050 9.210 8.700 8.970 2,218,761 -0.03(-0.33%)
Oct 30, 2009 9.340 9.360 8.980 9.000 2,106,674 -0.44(-4.66%)
Oct 29, 2009 9.180 9.510 9.110 9.440 2,193,216 +0.38(+4.19%)
Oct 28, 2009 9.450 9.570 9.050 9.060 2,136,969 -0.42(-4.43%)
Oct 27, 2009 9.600 9.720 9.480 9.480 1,049,895 -0.07(-0.73%)
Oct 26, 2009 9.630 9.740 9.430 9.550 1,543,674 -0.10(-1.04%)
Oct 23, 2009 9.620 9.770 9.500 9.650 1,067,513 -0.05(-0.52%)
Oct 22, 2009 9.450 9.730 9.450 9.700 1,163,261 +0.27(+2.86%)
Oct 21, 2009 9.690 9.870 9.430 9.430 1,113,692 -0.26(-2.68%)
Oct 20, 2009 9.580 9.790 9.580 9.690 932,457 -0.08(-0.82%)
Oct 19, 2009 9.770 9.890 9.640 9.770 839,263 -0.01(-0.10%)
Oct 16, 2009 9.770 9.840 9.490 9.780 986,184 -0.07(-0.71%)
Oct 15, 2009 9.760 9.900 9.740 9.850 621,792 -0.04(-0.40%)
Oct 14, 2009 9.760 9.950 9.760 9.890 1,340,315 +0.28(+2.91%)
Oct 13, 2009 9.660 9.690 9.460 9.610 821,961 -0.05(-0.52%)
Oct 12, 2009 9.700 9.740 9.520 9.660 772,519 +0.12(+1.26%)
Oct 09, 2009 9.680 9.750 9.410 9.540 1,029,461 -0.18(-1.85%)
Oct 08, 2009 9.820 9.900 9.630 9.720 1,345,980 +0.01(+0.10%)
Oct 07, 2009 9.580 9.730 9.500 9.710 827,757 +0.06(+0.62%)
Oct 06, 2009 9.510 9.750 9.420 9.650 1,162,443 +0.24(+2.55%)
Oct 05, 2009 9.190 9.540 9.090 9.410 1,383,731 +0.25(+2.73%)
Oct 02, 2009 9.010 9.285 8.660 9.160 1,785,425 -0.01(-0.11%)
Oct 01, 2009 9.550 9.570 9.150 9.170 1,710,021 -0.38(-3.98%)
Sep 30, 2009 9.510 9.690 9.260 9.550 1,616,734 +0.06(+0.63%)
Sep 29, 2009 9.980 9.989 9.490 9.490 2,590,763 -0.40(-4.04%)
Sep 28, 2009 9.420 9.900 9.400 9.890 1,510,857 +0.52(+5.55%)
Sep 25, 2009 9.620 9.650 9.090 9.370 3,209,569 -0.35(-3.60%)
Sep 24, 2009 10.05 10.20 9.630 9.720 2,346,692 -0.24(-2.41%)
Sep 23, 2009 10.30 10.33 9.950 9.960 1,509,708 -0.24(-2.35%)
Sep 22, 2009 10.34 10.37 10.10 10.20 1,613,715 +0.07(+0.69%)
Sep 21, 2009 10.17 10.30 9.880 10.13 2,159,686 -0.18(-1.75%)
Sep 18, 2009 10.27 10.47 10.13 10.31 2,238,575 +0.12(+1.18%)
Sep 17, 2009 10.30 10.54 10.06 10.19 2,135,694 -0.10(-0.97%)
Sep 16, 2009 10.08 10.35 9.950 10.29 2,325,442 +0.23(+2.29%)
Sep 15, 2009 9.850 10.10 9.540 10.06 2,823,202 -0.02(-0.20%)
Sep 14, 2009 9.880 10.18 9.800 10.08 2,792,538 +0.18(+1.82%)
Sep 11, 2009 9.660 9.940 9.600 9.900 2,246,851 +0.30(+3.13%)
Sep 10, 2009 9.650 9.870 9.520 9.600 2,893,555 -0.06(-0.62%)
Sep 09, 2009 9.300 9.750 9.300 9.660 1,911,060 +0.27(+2.88%)
Sep 08, 2009 9.310 9.410 9.130 9.390 1,667,349 +0.20(+2.18%)
Sep 04, 2009 9.070 9.290 9.070 9.190 1,436,733 +0.10(+1.10%)
Sep 03, 2009 9.010 9.130 8.860 9.090 1,123,687 +0.24(+2.71%)
Sep 02, 2009 9.040 9.100 8.810 8.850 1,611,021 -0.19(-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.