Apollo Investment Company (NQ: AINV )

14.37 USD +0.12 (+0.84%)
Official Closing Price Updated: 5:08 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.