Apollo Investment Company (NQ: AINV )

12.30 USD +0.23 (+1.91%)
Official Closing Price Updated: 5:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.960 9.030 8.900 9.020 0 +0.11(+1.23%)
Nov 27, 2013 8.870 8.940 8.840 8.910 0 +0.07(+0.79%)
Nov 26, 2013 8.850 8.870 8.780 8.840 0 +0.02(+0.23%)
Nov 25, 2013 8.900 8.960 8.800 8.820 2,337,486 -0.07(-0.79%)
Nov 22, 2013 8.860 8.920 8.803 8.890 0 +0.03(+0.34%)
Nov 21, 2013 8.900 8.920 8.830 8.860 1,351,630 +0.01(+0.11%)
Nov 20, 2013 8.830 8.925 8.770 8.850 3,102,987 +0.05(+0.57%)
Nov 19, 2013 8.860 8.890 8.780 8.800 1,124,790 -0.04(-0.45%)
Nov 18, 2013 8.840 8.880 8.800 8.840 0 +0.02(+0.23%)
Nov 15, 2013 8.700 8.830 8.680 8.820 0 +0.11(+1.26%)
Nov 14, 2013 8.680 8.720 8.640 8.710 920,861 +0.08(+0.93%)
Nov 12, 2013 8.600 8.675 8.570 8.630 0 +0.01(+0.12%)
Nov 11, 2013 8.580 8.630 8.540 8.620 0 +0.04(+0.47%)
Nov 08, 2013 8.550 8.630 8.470 8.580 0 +0.16(+1.90%)
Nov 07, 2013 8.600 8.620 8.420 8.420 1,498,879 -0.17(-1.98%)
Nov 06, 2013 8.580 8.620 8.520 8.590 976,615 +0.07(+0.82%)
Nov 05, 2013 8.530 8.610 8.480 8.520 1,232,078 -0.03(-0.35%)
Nov 04, 2013 8.530 8.580 8.470 8.550 1,571,592 +0.04(+0.47%)
Nov 01, 2013 8.520 8.560 8.365 8.510 0 -0.03(-0.29%)
Oct 31, 2013 8.580 8.630 8.530 8.535 0 -0.04(-0.52%)
Oct 30, 2013 8.510 8.640 8.510 8.580 1,147,646 -0.06(-0.69%)
Oct 29, 2013 8.620 8.640 8.560 8.640 1,877,612 +0.03(+0.34%)
Oct 28, 2013 8.550 8.625 8.520 8.611 0 +0.03(+0.36%)
Oct 25, 2013 8.620 8.630 8.550 8.580 0 -0.01(-0.06%)
Oct 24, 2013 8.600 8.630 8.550 8.585 1,371,373 +0.02(+0.18%)
Oct 23, 2013 8.540 8.620 8.540 8.570 2,013,840 +0.01(+0.12%)
Oct 22, 2013 8.500 8.590 8.480 8.560 1,898,432 +0.08(+0.94%)
Oct 21, 2013 8.490 8.540 8.470 8.480 1,669,720 -0.01(-0.12%)
Oct 18, 2013 8.480 8.500 8.420 8.490 1,542,405 +0.06(+0.77%)
Oct 17, 2013 8.320 8.480 8.270 8.425 1,348,666 +0.08(+0.90%)
Oct 16, 2013 8.260 8.380 8.220 8.350 1,513,297 +0.13(+1.58%)
Oct 15, 2013 8.330 8.330 8.205 8.220 1,216,496 -0.13(-1.56%)
Oct 14, 2013 8.350 8.365 8.260 8.350 1,537,109 -0.03(-0.36%)
Oct 11, 2013 8.240 8.390 8.230 8.380 0 +0.13(+1.58%)
Oct 10, 2013 8.170 8.280 8.150 8.250 1,765,869 +0.15(+1.85%)
Oct 09, 2013 8.060 8.165 8.050 8.100 1,135,315 +0.05(+0.62%)
Oct 08, 2013 8.150 8.160 8.050 8.050 1,340,137 -0.07(-0.92%)
Oct 07, 2013 8.190 8.230 8.100 8.125 1,411,484 -0.12(-1.40%)
Oct 04, 2013 8.210 8.300 8.171 8.240 0 +0.08(+0.98%)
Oct 03, 2013 8.200 8.200 8.060 8.160 0 -0.03(-0.37%)
Oct 02, 2013 8.300 8.300 8.170 8.190 951,154 -0.07(-0.85%)
Oct 01, 2013 8.170 8.290 8.140 8.260 2,487,420 +0.06(+0.73%)
Sep 27, 2013 8.190 8.260 8.160 8.200 0 -0.04(-0.49%)
Sep 26, 2013 8.250 8.305 8.200 8.240 1,516,849 +0.00(+0.00%)
Sep 25, 2013 8.130 8.275 8.130 8.240 2,025,426 +0.14(+1.73%)
Sep 24, 2013 8.090 8.140 8.050 8.100 1,202,682 -0.01(-0.12%)
Sep 23, 2013 8.100 8.150 8.050 8.110 1,331,310 -0.02(-0.18%)
Sep 20, 2013 8.240 8.260 8.100 8.125 0 -0.11(-1.28%)
Sep 19, 2013 8.310 8.310 8.210 8.230 1,415,309 -0.07(-0.84%)
Sep 18, 2013 8.240 8.320 8.210 8.300 0 -0.16(-1.89%)
Sep 17, 2013 8.370 8.480 8.350 8.460 0 +0.09(+1.08%)
Sep 16, 2013 8.420 8.456 8.360 8.370 0 +0.01(+0.12%)
Sep 13, 2013 8.330 8.370 8.280 8.360 0 +0.03(+0.36%)
Sep 12, 2013 8.490 8.490 8.320 8.330 2,394,431 -0.14(-1.65%)
Sep 11, 2013 8.330 8.515 8.320 8.470 0 +0.05(+0.59%)
Sep 10, 2013 8.300 8.420 8.290 8.420 2,447,147 +0.14(+1.69%)
Sep 09, 2013 8.120 8.300 8.100 8.280 0 +0.18(+2.22%)
Sep 06, 2013 7.930 8.140 7.900 8.100 0 +0.17(+2.14%)
Sep 05, 2013 7.950 7.990 7.920 7.930 1,140,662 -0.02(-0.25%)
Sep 04, 2013 7.810 7.980 7.800 7.950 1,300,035 +0.15(+1.92%)
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.