Apollo Investment Company (NQ: AINV )

14.37 USD UNCHANGED
Streaming Delayed Price Updated: 5:08 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.38 19.71 19.31 19.68 554,660 +0.27(+1.39%)
Mar 30, 2017 19.20 19.50 19.20 19.41 620,443 +0.33(+1.73%)
Mar 29, 2017 18.78 19.11 18.72 19.08 363,676 +0.36(+1.92%)
Mar 28, 2017 18.51 18.84 18.51 18.72 342,488 +0.21(+1.13%)
Mar 27, 2017 18.48 18.60 18.30 18.51 245,420 -0.03(-0.16%)
Mar 24, 2017 18.57 18.71 18.48 18.54 182,019 +0.09(+0.49%)
Mar 23, 2017 18.54 18.75 18.42 18.45 303,945 -0.03(-0.16%)
Mar 22, 2017 18.75 18.76 18.36 18.48 398,847 -0.15(-0.81%)
Mar 21, 2017 19.02 19.02 18.54 18.63 419,825 -0.36(-1.90%)
Mar 20, 2017 19.11 19.17 18.87 18.99 296,221 -0.03(-0.16%)
Mar 17, 2017 19.05 19.11 18.84 19.02 460,310 -0.36(-1.86%)
Mar 16, 2017 19.50 19.53 19.20 19.38 610,117 +0.00(+0.00%)
Mar 15, 2017 19.05 19.51 18.99 19.38 307,349 +0.33(+1.73%)
Mar 14, 2017 19.26 19.32 19.05 19.05 312,784 -0.12(-0.63%)
Mar 13, 2017 19.20 19.36 19.17 19.17 340,794 +0.03(+0.16%)
Mar 10, 2017 18.99 19.26 18.99 19.14 339,427 +0.15(+0.79%)
Mar 09, 2017 19.44 19.53 18.96 18.99 493,188 -0.39(-2.01%)
Mar 08, 2017 19.32 19.62 19.32 19.38 340,279 +0.06(+0.31%)
Mar 07, 2017 19.53 19.74 19.26 19.32 428,907 -0.21(-1.08%)
Mar 06, 2017 19.20 19.62 19.08 19.53 533,009 +0.24(+1.24%)
Mar 03, 2017 19.20 19.35 19.11 19.29 498,317 +0.15(+0.78%)
Mar 02, 2017 19.17 19.23 18.96 19.14 372,068 -0.06(-0.31%)
Mar 01, 2017 19.08 19.26 18.91 19.20 430,258 +0.21(+1.11%)
Feb 28, 2017 18.96 19.04 18.81 18.99 387,059 +0.03(+0.16%)
Feb 27, 2017 18.75 19.02 18.57 18.96 312,801 +0.00(+0.00%)
Feb 24, 2017 18.99 19.02 18.60 18.96 262,418 -0.06(-0.32%)
Feb 23, 2017 19.02 19.11 18.90 19.02 422,712 +0.15(+0.79%)
Feb 22, 2017 18.60 18.96 18.60 18.87 377,286 +0.15(+0.80%)
Feb 21, 2017 18.87 19.02 18.66 18.72 438,253 -0.09(-0.48%)
Feb 17, 2017 18.81 18.81 18.81 0 +0.15(+0.80%)
Feb 16, 2017 18.72 18.72 18.51 18.66 279,913 +0.00(+0.00%)
Feb 15, 2017 18.57 18.72 18.36 18.66 290,060 +0.15(+0.81%)
Feb 14, 2017 18.36 18.57 18.24 18.51 265,490 +0.15(+0.82%)
Feb 13, 2017 18.36 18.54 18.31 18.36 308,103 +0.00(+0.00%)
Feb 10, 2017 18.09 18.36 18.09 18.36 305,253 +0.27(+1.49%)
Feb 09, 2017 18.09 18.43 18.03 18.09 442,602 +0.06(+0.33%)
Feb 08, 2017 17.64 18.06 17.61 18.03 306,029 +0.27(+1.52%)
Feb 07, 2017 18.06 18.06 17.76 17.76 321,561 -0.42(-2.31%)
Feb 06, 2017 17.94 18.24 17.58 18.18 353,907 +0.12(+0.66%)
Feb 03, 2017 17.94 18.29 17.91 18.06 385,807 +0.18(+1.01%)
Feb 02, 2017 17.94 17.97 17.73 17.88 228,171 -0.09(-0.50%)
Feb 01, 2017 17.67 18.05 17.64 17.97 357,646 +0.39(+2.22%)
Jan 31, 2017 17.61 17.67 17.47 17.58 438,386 -0.09(-0.51%)
Jan 30, 2017 17.52 17.76 17.49 17.67 222,475 +0.09(+0.51%)
Jan 27, 2017 17.73 17.76 17.55 17.58 215,854 -0.12(-0.68%)
Jan 26, 2017 17.85 17.91 17.64 17.70 260,305 -0.18(-1.01%)
Jan 25, 2017 17.91 17.94 17.76 17.88 247,497 +0.09(+0.51%)
Jan 24, 2017 17.73 17.91 17.68 17.79 271,782 +0.09(+0.51%)
Jan 23, 2017 17.88 17.91 17.70 17.70 208,645 -0.12(-0.67%)
Jan 20, 2017 17.76 17.85 17.70 17.82 175,445 +0.06(+0.34%)
Jan 19, 2017 17.88 18.00 17.70 17.76 187,749 -0.09(-0.50%)
Jan 18, 2017 18.00 18.09 17.82 17.85 268,691 -0.18(-1.00%)
Jan 17, 2017 18.09 18.12 18.00 18.03 213,929 -0.06(-0.33%)
Jan 13, 2017 18.09 18.09 18.09 0 +0.03(+0.17%)
Jan 12, 2017 18.42 18.42 18.06 18.06 231,414 -0.39(-2.11%)
Jan 11, 2017 18.24 18.45 18.15 18.45 306,937 +0.21(+1.15%)
Jan 10, 2017 18.33 18.36 18.24 18.24 158,062 +0.00(+0.00%)
Jan 09, 2017 18.36 18.39 18.21 18.24 145,951 -0.06(-0.33%)
Jan 06, 2017 18.42 18.54 18.24 18.30 280,913 -0.06(-0.33%)
Jan 05, 2017 18.30 18.57 18.27 18.36 506,212 +0.09(+0.49%)
Jan 04, 2017 17.91 18.45 17.91 18.27 728,307 +0.45(+2.53%)
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.