Apollo Investment Company (NQ: AINV )

11.11 USD +0.02 (+0.18%)
Official Closing Price Updated: 1:52 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 11.11 11.25 11.01 11.11 229,723 +0.02(+0.18%)
Nov 25, 2020 11.04 11.15 10.96 11.09 259,200 -0.04(-0.36%)
Nov 24, 2020 10.90 11.26 10.81 11.13 546,592 +0.27(+2.49%)
Nov 23, 2020 10.59 11.04 10.59 10.86 411,255 +0.28(+2.65%)
Nov 20, 2020 10.81 10.81 10.41 10.58 449,800 -0.18(-1.67%)
Nov 19, 2020 10.54 10.81 10.50 10.76 459,010 +0.36(+3.46%)
Nov 18, 2020 10.31 10.77 10.30 10.40 462,193 +0.09(+0.87%)
Nov 17, 2020 10.16 10.44 9.990 10.31 480,692 -0.07(-0.67%)
Nov 16, 2020 10.00 10.42 9.995 10.38 662,043 +0.42(+4.22%)
Nov 13, 2020 9.650 10.00 9.650 9.960 611,400 +0.34(+3.53%)
Nov 12, 2020 9.650 9.820 9.510 9.620 337,708 -0.09(-0.93%)
Nov 11, 2020 9.680 9.800 9.570 9.710 524,745 +0.13(+1.36%)
Nov 10, 2020 9.220 9.600 9.210 9.580 925,109 +0.44(+4.81%)
Nov 09, 2020 8.850 9.260 8.660 9.140 1,090,547 +0.57(+6.65%)
Nov 06, 2020 8.400 8.700 8.310 8.570 655,500 +0.33(+4.00%)
Nov 05, 2020 7.990 8.320 7.930 8.240 527,697 +0.29(+3.65%)
Nov 04, 2020 7.590 7.970 7.530 7.950 421,327 +0.15(+1.92%)
Nov 03, 2020 7.800 7.860 7.660 7.800 601,551 +0.08(+1.04%)
Nov 02, 2020 7.640 7.850 7.621 7.720 358,876 +0.15(+1.98%)
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%)
Oct 01, 2020 8.310 8.400 8.220 8.370 318,908 +0.10(+1.21%)
Sep 30, 2020 8.320 8.430 8.260 8.270 402,833 +0.00(+0.00%)
Sep 29, 2020 8.510 8.520 8.250 8.270 394,277 -0.28(-3.27%)
Sep 28, 2020 8.330 8.665 8.290 8.550 607,091 +0.36(+4.40%)
Sep 25, 2020 7.980 8.225 7.950 8.190 477,800 +0.18(+2.25%)
Sep 24, 2020 8.240 8.290 7.980 8.010 668,960 -0.26(-3.14%)
Sep 23, 2020 8.590 8.690 8.250 8.270 513,674 -0.35(-4.06%)
Sep 22, 2020 8.720 8.820 8.540 8.620 499,898 -0.10(-1.15%)
Sep 21, 2020 8.710 8.770 8.620 8.720 545,015 -0.17(-1.91%)
Sep 18, 2020 9.080 9.100 8.850 8.890 988,600 -0.50(-5.32%)
Sep 17, 2020 9.450 9.480 9.350 9.390 516,515 -0.03(-0.32%)
Sep 16, 2020 9.400 9.710 9.380 9.420 648,412 +0.05(+0.53%)
Sep 15, 2020 9.350 9.440 9.300 9.370 453,920 +0.11(+1.19%)
Sep 14, 2020 9.110 9.350 9.110 9.260 388,745 +0.12(+1.31%)
Sep 11, 2020 9.050 9.170 9.020 9.140 255,200 +0.17(+1.90%)
Sep 10, 2020 8.950 9.070 8.910 8.970 302,320 +0.08(+0.90%)
Sep 09, 2020 8.900 8.960 8.820 8.890 349,638 +0.05(+0.57%)
Sep 08, 2020 8.800 8.920 8.630 8.840 435,114 -0.03(-0.34%)
Sep 04, 2020 8.940 9.080 8.720 8.870 431,500 -0.05(-0.56%)
Sep 03, 2020 9.080 9.260 8.900 8.920 347,674 -0.16(-1.76%)
Sep 02, 2020 9.060 9.130 8.870 9.080 467,317 +0.03(+0.33%)
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.