Apollo Investment Company (NQ: AINV )

12.30 USD +0.23 (+1.91%)
Official Closing Price Updated: 5:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.62 10.62 10.62 545,405 +0.04(+0.33%)
Dec 30, 2020 10.65 10.78 10.53 10.59 545,405 -0.05(-0.47%)
Dec 29, 2020 10.59 10.67 10.40 10.64 503,643 +0.04(+0.38%)
Dec 28, 2020 10.79 10.94 10.55 10.60 699,010 -0.15(-1.40%)
Dec 24, 2020 10.78 10.85 10.61 10.75 221,300 -0.05(-0.51%)
Dec 23, 2020 10.76 11.00 10.74 10.80 583,982 +0.20(+1.84%)
Dec 22, 2020 10.79 10.87 10.54 10.61 492,740 -0.22(-2.03%)
Dec 21, 2020 10.76 10.97 10.67 10.83 933,110 -0.14(-1.28%)
Dec 18, 2020 11.55 11.68 10.91 10.97 1,348,800 -1.01(-8.43%)
Dec 17, 2020 11.62 11.98 11.50 11.98 916,036 +0.37(+3.19%)
Dec 16, 2020 11.50 11.70 11.50 11.61 494,205 +0.20(+1.75%)
Dec 15, 2020 11.34 11.53 11.24 11.41 403,154 +0.17(+1.51%)
Dec 14, 2020 11.39 11.57 11.23 11.24 480,424 -0.03(-0.27%)
Dec 11, 2020 11.22 11.28 11.02 11.27 234,600 +0.05(+0.45%)
Dec 10, 2020 11.14 11.24 10.96 11.22 369,218 -0.02(-0.18%)
Dec 09, 2020 11.39 11.44 11.05 11.24 476,302 -0.12(-1.06%)
Dec 08, 2020 11.40 11.52 11.29 11.36 343,400 -0.10(-0.87%)
Dec 07, 2020 11.54 11.60 11.21 11.46 450,532 -0.10(-0.87%)
Dec 04, 2020 11.29 11.59 11.25 11.56 586,000 +0.29(+2.57%)
Dec 03, 2020 11.18 11.41 11.11 11.27 473,216 +0.13(+1.17%)
Dec 02, 2020 11.00 11.21 10.86 11.14 404,399 +0.14(+1.27%)
Dec 01, 2020 11.04 11.24 10.97 11.00 409,120 +0.15(+1.38%)
Nov 30, 2020 11.10 11.11 10.80 10.85 402,736 -0.26(-2.34%)
Nov 27, 2020 11.11 11.25 11.01 11.11 229,700 +0.02(+0.18%)
Nov 25, 2020 11.04 11.15 10.96 11.09 259,200 -0.04(-0.36%)
Nov 24, 2020 10.90 11.26 10.81 11.13 546,592 +0.27(+2.49%)
Nov 23, 2020 10.59 11.04 10.59 10.86 411,255 +0.28(+2.65%)
Nov 20, 2020 10.81 10.81 10.41 10.58 449,800 -0.18(-1.67%)
Nov 19, 2020 10.54 10.81 10.50 10.76 459,010 +0.36(+3.46%)
Nov 18, 2020 10.31 10.77 10.30 10.40 462,193 +0.09(+0.87%)
Nov 17, 2020 10.16 10.44 9.990 10.31 480,692 -0.07(-0.67%)
Nov 16, 2020 10.00 10.42 9.995 10.38 662,043 +0.42(+4.22%)
Nov 13, 2020 9.650 10.00 9.650 9.960 611,400 +0.34(+3.53%)
Nov 12, 2020 9.650 9.820 9.510 9.620 337,708 -0.09(-0.93%)
Nov 11, 2020 9.680 9.800 9.570 9.710 524,745 +0.13(+1.36%)
Nov 10, 2020 9.220 9.600 9.210 9.580 925,109 +0.44(+4.81%)
Nov 09, 2020 8.850 9.260 8.660 9.140 1,090,547 +0.57(+6.65%)
Nov 06, 2020 8.400 8.700 8.310 8.570 655,500 +0.33(+4.00%)
Nov 05, 2020 7.990 8.320 7.930 8.240 527,697 +0.29(+3.65%)
Nov 04, 2020 7.590 7.970 7.530 7.950 421,327 +0.15(+1.92%)
Nov 03, 2020 7.800 7.860 7.660 7.800 601,551 +0.08(+1.04%)
Nov 02, 2020 7.640 7.850 7.621 7.720 358,876 +0.15(+1.98%)
Oct 30, 2020 7.520 7.600 7.330 7.570 471,500 -0.03(-0.39%)
Oct 29, 2020 7.530 7.730 7.400 7.600 354,762 +0.05(+0.66%)
Oct 28, 2020 7.910 7.970 7.550 7.550 557,829 -0.44(-5.51%)
Oct 27, 2020 8.110 8.150 7.980 7.990 346,505 -0.11(-1.36%)
Oct 26, 2020 8.240 8.395 8.020 8.100 357,960 -0.22(-2.64%)
Oct 23, 2020 8.290 8.350 8.214 8.320 244,900 +0.12(+1.46%)
Oct 22, 2020 8.120 8.250 8.070 8.200 182,458 +0.04(+0.49%)
Oct 21, 2020 8.140 8.250 8.050 8.160 283,674 -0.02(-0.24%)
Oct 20, 2020 8.130 8.280 8.130 8.180 184,347 +0.05(+0.62%)
Oct 19, 2020 8.320 8.320 8.120 8.130 228,302 -0.20(-2.40%)
Oct 16, 2020 8.300 8.370 8.200 8.330 266,600 +0.00(+0.00%)
Oct 15, 2020 8.150 8.350 8.120 8.330 175,027 +0.10(+1.22%)
Oct 14, 2020 8.170 8.420 8.150 8.230 194,239 +0.03(+0.37%)
Oct 13, 2020 8.310 8.330 8.140 8.200 254,564 -0.12(-1.44%)
Oct 12, 2020 8.440 8.450 8.290 8.320 347,362 -0.12(-1.42%)
Oct 09, 2020 8.750 8.750 8.420 8.440 333,500 -0.29(-3.32%)
Oct 08, 2020 8.580 8.730 8.575 8.730 417,708 +0.16(+1.87%)
Oct 07, 2020 8.760 8.830 8.510 8.570 453,247 -0.04(-0.46%)
Oct 06, 2020 8.820 8.870 8.570 8.610 280,589 -0.17(-1.94%)
Oct 05, 2020 8.650 8.890 8.610 8.780 375,378 +0.16(+1.86%)
Oct 02, 2020 8.210 8.650 8.210 8.620 355,000 +0.25(+2.99%)
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.