Apollo Investment Company (NQ: AINV )

14.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 63.90 64.35 63.36 64.20 320,094 +0.42(+0.66%)
Mar 29, 2007 63.75 63.84 63.00 63.78 193,762 +0.69(+1.09%)
Mar 28, 2007 63.99 64.29 63.00 63.09 396,881 -1.14(-1.77%)
Mar 27, 2007 64.26 64.85 63.96 64.23 164,460 -0.24(-0.37%)
Mar 26, 2007 64.24 64.47 63.81 64.47 662,407 +0.42(+0.66%)
Mar 23, 2007 63.60 64.29 63.42 64.05 253,344 +0.48(+0.76%)
Mar 22, 2007 64.44 64.62 63.42 63.57 351,424 -0.78(-1.21%)
Mar 21, 2007 64.71 64.98 63.45 64.35 384,214 -0.39(-0.60%)
Mar 20, 2007 63.51 64.80 63.00 64.74 316,983 -0.36(-0.55%)
Mar 19, 2007 64.56 65.57 64.50 65.10 334,794 +0.81(+1.26%)
Mar 16, 2007 65.10 65.85 63.87 64.29 575,593 -0.81(-1.24%)
Mar 15, 2007 63.60 65.13 63.60 65.10 268,797 +1.59(+2.50%)
Mar 14, 2007 62.28 64.17 61.08 63.51 500,733 +1.35(+2.17%)
Mar 13, 2007 65.28 65.25 61.68 62.16 1,080,367 -3.12(-4.78%)
Mar 12, 2007 64.95 66.00 64.74 65.28 339,918 +0.18(+0.28%)
Mar 09, 2007 65.97 66.45 64.29 65.10 372,079 +0.00(+0.00%)
Mar 08, 2007 65.19 66.42 64.56 65.10 437,771 +0.84(+1.31%)
Mar 07, 2007 64.17 64.68 63.15 64.26 481,725 +0.60(+0.94%)
Mar 06, 2007 62.01 64.29 61.71 63.66 510,374 +2.76(+4.53%)
Mar 05, 2007 64.59 64.95 51.90 60.90 1,472,118 -4.71(-7.18%)
Mar 02, 2007 66.30 66.84 65.49 65.61 378,203 -1.17(-1.75%)
Mar 01, 2007 67.38 68.31 66.03 66.78 479,879 -1.26(-1.85%)
Feb 28, 2007 66.21 68.43 65.73 68.04 1,107,305 +1.98(+3.00%)
Feb 27, 2007 67.68 68.31 65.85 66.06 491,321 -2.43(-3.55%)
Feb 26, 2007 69.75 69.75 67.98 68.49 427,825 -0.72(-1.04%)
Feb 23, 2007 70.26 70.26 68.67 69.21 391,234 -1.05(-1.49%)
Feb 22, 2007 70.56 70.92 69.75 70.26 299,490 -0.18(-0.26%)
Feb 21, 2007 71.73 71.73 69.60 70.44 562,927 -1.92(-2.65%)
Feb 20, 2007 72.03 72.60 71.52 72.36 391,110 +0.99(+1.39%)
Feb 16, 2007 70.23 71.64 70.23 71.37 256,060 +1.14(+1.62%)
Feb 15, 2007 70.65 70.92 69.78 70.23 271,812 -0.30(-0.43%)
Feb 14, 2007 70.44 71.04 69.99 70.53 380,871 +0.42(+0.60%)
Feb 13, 2007 69.09 70.32 69.09 70.11 384,804 +1.20(+1.74%)
Feb 12, 2007 69.51 69.72 67.50 68.91 496,663 -0.06(-0.09%)
Feb 09, 2007 69.81 70.41 68.13 68.97 645,288 -0.12(-0.17%)
Feb 08, 2007 68.76 69.27 68.01 69.09 552,147 +0.84(+1.23%)
Feb 07, 2007 68.61 68.73 67.68 68.25 345,089 +0.06(+0.09%)
Feb 06, 2007 67.44 68.25 67.20 68.19 490,319 +0.84(+1.25%)
Feb 05, 2007 67.29 67.47 66.96 67.35 395,649 +0.09(+0.13%)
Feb 02, 2007 67.02 67.32 66.75 67.26 280,527 +0.30(+0.45%)
Feb 01, 2007 66.69 67.02 66.60 66.96 320,569 +0.36(+0.54%)
Jan 31, 2007 66.45 66.81 66.15 66.60 285,297 +0.21(+0.32%)
Jan 30, 2007 66.36 66.48 66.15 66.39 230,638 +0.03(+0.05%)
Jan 29, 2007 66.45 66.83 66.30 66.36 273,740 -0.09(-0.14%)
Jan 26, 2007 66.63 66.78 66.09 66.45 280,706 +0.18(+0.27%)
Jan 25, 2007 66.75 66.81 66.15 66.27 280,502 -0.42(-0.63%)
Jan 24, 2007 66.66 66.78 66.45 66.69 299,555 +0.24(+0.36%)
Jan 23, 2007 66.36 66.60 66.15 66.45 300,206 +0.21(+0.32%)
Jan 22, 2007 66.48 66.48 66.00 66.24 302,115 +0.00(+0.00%)
Jan 19, 2007 65.97 66.51 65.82 66.24 517,273 +0.48(+0.73%)
Jan 18, 2007 66.30 66.45 65.49 65.76 608,401 -0.48(-0.72%)
Jan 17, 2007 66.84 66.96 66.12 66.24 545,420 -0.48(-0.72%)
Jan 16, 2007 66.45 66.87 66.30 66.72 574,984 +0.60(+0.91%)
Jan 12, 2007 67.17 67.20 66.00 66.12 2,598,589 -1.20(-1.78%)
Jan 11, 2007 67.50 68.52 67.14 67.32 351,341 +0.03(+0.04%)
Jan 10, 2007 67.26 67.71 66.51 67.29 166,009 +0.18(+0.27%)
Jan 09, 2007 66.90 67.46 65.88 67.11 190,592 +0.42(+0.63%)
Jan 08, 2007 66.27 66.96 65.64 66.69 246,061 +0.57(+0.86%)
Jan 05, 2007 67.11 67.11 65.10 66.12 419,322 -1.62(-2.39%)
Jan 04, 2007 68.31 68.31 67.50 67.74 199,330 -0.39(-0.57%)
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.