Apollo Investment Company (NQ: AINV )

12.16 USD +0.12 (+1.00%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.45 22.55 22.33 22.47 511,400 +0.02(+0.09%)
Nov 29, 2006 22.29 22.51 22.17 22.45 426,922 +0.28(+1.26%)
Nov 28, 2006 22.10 22.26 21.96 22.17 362,368 +0.07(+0.32%)
Nov 27, 2006 22.60 22.62 21.96 22.10 771,012 -0.49(-2.17%)
Nov 24, 2006 22.62 22.67 22.51 22.59 617,301 -0.03(-0.13%)
Nov 22, 2006 22.69 22.80 22.58 22.62 225,890 +0.03(+0.13%)
Nov 21, 2006 22.60 22.79 22.53 22.59 413,411 -0.01(-0.04%)
Nov 20, 2006 22.99 23.08 22.59 22.60 495,592 -0.37(-1.61%)
Nov 17, 2006 22.72 23.07 22.67 22.97 435,761 +0.17(+0.75%)
Nov 16, 2006 22.98 23.11 22.62 22.80 548,378 -0.18(-0.78%)
Nov 15, 2006 23.25 23.30 22.90 22.98 534,442 -0.29(-1.25%)
Nov 14, 2006 23.00 23.28 22.86 23.27 676,447 +0.26(+1.13%)
Nov 13, 2006 22.87 23.08 22.68 23.01 506,968 +0.19(+0.83%)
Nov 10, 2006 22.60 23.03 22.51 22.82 700,576 +0.37(+1.65%)
Nov 09, 2006 22.37 22.78 22.22 22.45 958,261 +0.28(+1.26%)
Nov 08, 2006 21.25 22.44 21.24 22.17 889,847 +0.35(+1.60%)
Nov 07, 2006 21.75 22.48 21.63 21.82 861,642 +0.32(+1.49%)
Nov 06, 2006 20.94 21.69 20.87 21.50 307,286 +0.75(+3.61%)
Nov 03, 2006 20.81 20.94 20.67 20.75 355,365 +0.05(+0.24%)
Nov 02, 2006 20.80 20.99 20.41 20.70 566,940 -0.27(-1.29%)
Nov 01, 2006 21.70 21.86 20.90 20.97 701,748 -0.59(-2.74%)
Oct 31, 2006 21.57 21.68 21.36 21.56 349,097 +0.08(+0.37%)
Oct 30, 2006 21.54 21.74 21.40 21.48 440,915 -0.07(-0.32%)
Oct 27, 2006 21.96 21.98 21.49 21.55 366,714 -0.33(-1.51%)
Oct 26, 2006 21.39 21.90 21.24 21.88 470,376 +0.52(+2.43%)
Oct 25, 2006 21.31 21.49 21.16 21.36 362,910 +0.11(+0.52%)
Oct 24, 2006 21.10 21.36 21.01 21.25 408,101 +0.23(+1.09%)
Oct 23, 2006 20.71 21.06 20.61 21.02 306,121 +0.30(+1.45%)
Oct 20, 2006 20.90 20.91 20.61 20.72 540,521 -0.15(-0.72%)
Oct 19, 2006 20.85 20.90 20.77 20.87 357,582 +0.02(+0.10%)
Oct 18, 2006 20.90 20.95 20.76 20.85 368,202 -0.01(-0.05%)
Oct 17, 2006 20.55 20.95 20.40 20.86 557,415 -0.04(-0.19%)
Oct 16, 2006 21.04 21.07 20.88 20.90 506,350 -0.10(-0.48%)
Oct 13, 2006 21.00 21.18 20.88 21.00 391,286 +0.04(+0.19%)
Oct 12, 2006 20.85 21.00 20.72 20.96 452,648 +0.25(+1.21%)
Oct 11, 2006 20.94 21.00 20.55 20.71 441,064 -0.20(-0.96%)
Oct 10, 2006 20.99 21.00 20.85 20.91 472,388 +0.02(+0.10%)
Oct 09, 2006 21.00 21.00 20.84 20.89 517,090 -0.07(-0.33%)
Oct 06, 2006 20.92 21.01 20.82 20.96 395,947 -0.02(-0.10%)
Oct 05, 2006 21.02 21.06 20.87 20.98 529,680 +0.01(+0.05%)
Oct 04, 2006 20.66 21.09 20.53 20.97 503,639 +0.33(+1.60%)
Oct 03, 2006 20.39 20.77 20.36 20.64 388,780 +0.08(+0.39%)
Oct 02, 2006 20.51 20.95 20.36 20.56 415,518 +0.05(+0.24%)
Sep 29, 2006 20.68 20.83 20.51 20.51 345,225 -0.28(-1.35%)
Sep 28, 2006 20.80 20.84 20.51 20.79 614,016 -0.02(-0.10%)
Sep 27, 2006 20.48 20.84 20.46 20.81 439,001 +0.27(+1.31%)
Sep 26, 2006 20.38 20.63 20.25 20.54 436,683 +0.16(+0.79%)
Sep 25, 2006 20.40 20.60 20.21 20.38 374,648 -0.07(-0.34%)
Sep 22, 2006 20.65 20.73 20.31 20.45 446,626 -0.18(-0.87%)
Sep 21, 2006 20.79 20.79 20.54 20.63 411,807 -0.10(-0.48%)
Sep 20, 2006 20.09 20.85 20.09 20.73 678,631 +0.70(+3.49%)
Sep 19, 2006 20.51 20.51 19.70 20.03 619,015 -0.60(-2.91%)
Sep 18, 2006 20.62 20.75 20.50 20.63 492,195 +0.09(+0.44%)
Sep 15, 2006 20.33 20.59 20.21 20.54 677,435 +0.37(+1.83%)
Sep 14, 2006 20.25 20.47 20.09 20.17 391,983 -0.08(-0.40%)
Sep 13, 2006 20.15 20.46 20.05 20.25 451,332 +0.16(+0.80%)
Sep 12, 2006 19.87 20.30 19.75 20.09 1,642,729 +0.39(+1.98%)
Sep 11, 2006 19.91 20.02 19.66 19.70 473,218 -0.25(-1.25%)
Sep 08, 2006 19.89 20.02 19.80 19.95 433,158 +0.14(+0.71%)
Sep 07, 2006 19.97 20.04 19.77 19.81 369,300 -0.17(-0.85%)
Sep 06, 2006 20.07 20.07 19.88 19.98 259,357 -0.12(-0.60%)
Sep 05, 2006 20.00 20.14 19.96 20.10 300,364 +0.09(+0.45%)
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.