Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.72	10.87	10.72	10.83	400,512	+0.13(+1.22%)
Jun 27, 2019	10.66	10.76	10.61	10.70	510,711	+0.07(+0.65%)
Jun 26, 2019	10.73	10.78	10.63	10.63	558,451	-0.11(-1.02%)
Jun 25, 2019	10.85	10.88	10.74	10.74	390,168	-0.10(-0.95%)
Jun 24, 2019	10.97	11.02	10.84	10.85	398,534	-0.08(-0.69%)
Jun 21, 2019	10.82	10.98	10.82	10.92	426,328	+0.08(+0.70%)
Jun 20, 2019	11.02	11.05	10.81	10.85	576,295	-0.14(-1.25%)
Jun 19, 2019	11.01	11.05	10.94	10.98	829,821	+0.02(+0.19%)
Jun 18, 2019	10.90	11.02	10.89	10.96	874,546	+0.09(+0.86%)
Jun 17, 2019	10.90	10.92	10.81	10.87	563,122	+0.01(+0.06%)
Jun 14, 2019	10.92	10.94	10.83	10.86	444,624	-0.05(-0.49%)
Jun 13, 2019	10.80	10.96	10.80	10.92	646,344	+0.11(+1.05%)
Jun 12, 2019	10.77	10.80	10.70	10.80	412,255	+0.03(+0.25%)
Jun 11, 2019	10.74	10.82	10.72	10.78	486,910	+0.03(+0.25%)
Jun 10, 2019	10.75	10.80	10.72	10.75	588,818	+0.01(+0.06%)
Jun 07, 2019	10.70	10.76	10.68	10.74	384,941	+0.05(+0.44%)
Jun 06, 2019	10.64	10.72	10.64	10.70	399,290	+0.03(+0.25%)
Jun 05, 2019	10.61	10.68	10.61	10.67	477,545	+0.05(+0.50%)
Jun 04, 2019	10.52	10.66	10.47	10.62	490,526	+0.15(+1.40%)
Jun 03, 2019	10.36	10.53	10.36	10.47	913,198	+0.11(+1.09%)
May 31, 2019	10.60	10.60	10.35	10.36	939,334	-0.28(-2.63%)
May 30, 2019	10.64	10.68	10.60	10.64	300,792	+0.02(+0.19%)
May 29, 2019	10.66	10.69	10.60	10.62	467,515	-0.09(-0.87%)
May 28, 2019	10.67	10.75	10.65	10.71	390,802	+0.02(+0.19%)
May 24, 2019	10.67	10.70	10.58	10.69	446,573	+0.02(+0.19%)
May 23, 2019	10.64	10.67	10.57	10.67	463,311	+0.01(+0.13%)
May 22, 2019	10.65	10.67	10.58	10.66	396,673	+0.03(+0.31%)
May 21, 2019	10.56	10.66	10.54	10.62	476,680	+0.07(+0.70%)
May 20, 2019	10.55	10.66	10.50	10.55	505,154	-0.03(-0.32%)
May 17, 2019	10.45	10.64	10.40	10.58	729,993	+0.09(+0.89%)
May 16, 2019	10.41	10.54	10.37	10.49	332,497	+0.03(+0.25%)
May 15, 2019	10.35	10.47	10.34	10.46	283,472	+0.07(+0.71%)
May 14, 2019	10.28	10.46	10.28	10.39	357,725	+0.12(+1.17%)
May 13, 2019	10.45	10.45	10.24	10.27	594,154	-0.25(-2.41%)
May 10, 2019	10.49	10.55	10.45	10.52	362,447	+0.01(+0.13%)
May 09, 2019	10.51	10.52	10.39	10.51	368,507	-0.04(-0.38%)
May 08, 2019	10.52	10.60	10.43	10.55	284,854	+0.00(+0.00%)
May 07, 2019	10.57	10.59	10.48	10.55	311,156	-0.04(-0.38%)
May 06, 2019	10.42	10.61	10.37	10.59	384,396	+0.05(+0.51%)
May 03, 2019	10.45	10.56	10.42	10.54	371,594	+0.09(+0.83%)
May 02, 2019	10.36	10.46	10.34	10.45	222,166	+0.07(+0.64%)
May 01, 2019	10.42	10.48	10.38	10.38	285,265	-0.04(-0.38%)
Apr 30, 2019	10.39	10.45	10.32	10.42	316,861	-0.03(-0.26%)
Apr 29, 2019	10.39	10.50	10.39	10.45	306,489	+0.02(+0.19%)
Apr 26, 2019	10.36	10.44	10.32	10.43	284,619	+0.08(+0.77%)
Apr 25, 2019	10.40	10.42	10.29	10.35	315,759	-0.04(-0.39%)
Apr 24, 2019	10.32	10.45	10.30	10.39	671,892	+0.08(+0.78%)
Apr 23, 2019	10.24	10.32	10.21	10.31	220,074	+0.07(+0.72%)
Apr 22, 2019	10.18	10.26	10.17	10.24	326,289	+0.04(+0.39%)
Apr 18, 2019	10.24	10.24	10.15	10.20	227,485	-0.03(-0.33%)
Apr 17, 2019	10.26	10.28	10.19	10.23	304,718	-0.02(-0.20%)
Apr 16, 2019	10.20	10.28	10.19	10.25	375,492	+0.07(+0.66%)
Apr 15, 2019	10.21	10.22	10.14	10.18	315,798	-0.02(-0.20%)
Apr 12, 2019	10.20	10.23	10.12	10.20	355,549	+0.01(+0.13%)
Apr 11, 2019	10.18	10.24	10.16	10.19	199,945	+0.03(+0.33%)
Apr 10, 2019	10.14	10.20	10.14	10.16	246,393	+0.01(+0.13%)
Apr 09, 2019	10.20	10.20	10.12	10.14	348,309	-0.07(-0.65%)
Apr 08, 2019	10.16	10.29	10.16	10.21	976,720	+0.05(+0.46%)
Apr 05, 2019	10.17	10.19	10.14	10.16	533,999	+0.01(+0.13%)
Apr 04, 2019	10.16	10.18	10.14	10.15	403,116	+0.00(+0.00%)
Apr 03, 2019	10.19	10.23	10.14	10.15	336,032	+0.00(+0.00%)
Apr 02, 2019	10.16	10.21	10.08	10.15	313,646	-0.01(-0.13%)

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.