Apollo Investment Company (NQ: AINV )

14.18 USD -0.24 (-1.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.02 16.17 15.78 16.02 720,342 +0.15(+0.95%)
Oct 29, 2015 16.44 16.53 15.87 15.87 698,016 -0.69(-4.17%)
Oct 28, 2015 16.38 16.59 16.17 16.56 591,538 +0.27(+1.66%)
Oct 27, 2015 17.10 17.10 16.26 16.29 614,643 -0.84(-4.90%)
Oct 26, 2015 17.46 17.46 16.98 17.13 285,449 -0.24(-1.38%)
Oct 23, 2015 17.16 17.37 17.13 17.37 418,250 +0.36(+2.12%)
Oct 22, 2015 17.01 17.28 16.98 17.01 377,117 +0.06(+0.35%)
Oct 21, 2015 16.92 17.04 16.83 16.95 276,596 +0.06(+0.36%)
Oct 20, 2015 16.95 17.13 16.80 16.89 444,501 -0.06(-0.35%)
Oct 19, 2015 16.95 17.10 16.86 16.95 231,910 -0.06(-0.35%)
Oct 16, 2015 17.25 17.30 16.86 17.01 453,108 -0.12(-0.70%)
Oct 15, 2015 17.28 17.39 17.07 17.13 490,777 -0.24(-1.38%)
Oct 14, 2015 17.28 17.52 17.28 17.37 208,100 +0.00(+0.00%)
Oct 13, 2015 17.49 17.73 17.34 17.37 232,123 -0.06(-0.34%)
Oct 12, 2015 17.67 17.76 17.40 17.43 237,513 -0.12(-0.68%)
Oct 09, 2015 17.61 17.79 17.52 17.55 268,279 -0.12(-0.68%)
Oct 08, 2015 17.58 17.67 17.43 17.67 245,450 +0.03(+0.17%)
Oct 07, 2015 17.19 17.67 17.01 17.64 529,799 +0.48(+2.80%)
Oct 06, 2015 16.83 17.31 16.65 17.16 939,604 +0.45(+2.69%)
Oct 05, 2015 16.44 16.71 16.41 16.71 739,172 +0.36(+2.20%)
Oct 02, 2015 16.68 16.77 16.23 16.35 593,503 -0.51(-3.02%)
Oct 01, 2015 16.65 16.95 16.47 16.86 612,193 +0.42(+2.55%)
Sep 30, 2015 16.20 16.59 16.08 16.44 1,057,947 +0.24(+1.48%)
Sep 29, 2015 16.80 16.89 16.14 16.20 1,114,172 -0.69(-4.09%)
Sep 28, 2015 17.46 17.46 16.83 16.89 1,101,764 -0.54(-3.10%)
Sep 25, 2015 17.46 17.59 17.34 17.43 627,614 +0.00(+0.00%)
Sep 24, 2015 17.22 17.57 16.95 17.43 1,200,684 +0.06(+0.35%)
Sep 23, 2015 17.55 17.76 17.25 17.37 706,107 -0.18(-1.03%)
Sep 22, 2015 17.49 17.76 17.49 17.55 768,409 -0.18(-1.02%)
Sep 21, 2015 17.82 18.00 17.55 17.73 539,824 +0.06(+0.34%)
Sep 18, 2015 18.21 18.63 17.67 17.67 1,090,281 -0.63(-3.44%)
Sep 17, 2015 18.63 18.66 18.24 18.30 628,180 -0.87(-4.54%)
Sep 16, 2015 18.96 19.17 18.87 19.17 731,357 +0.21(+1.11%)
Sep 15, 2015 18.84 19.11 18.78 18.96 847,553 +0.12(+0.64%)
Sep 14, 2015 19.20 19.20 18.78 18.84 627,858 -0.32(-1.64%)
Sep 11, 2015 19.23 19.32 18.95 19.16 400,371 -0.16(-0.85%)
Sep 10, 2015 19.35 19.41 19.06 19.32 369,990 -0.03(-0.16%)
Sep 09, 2015 19.56 19.71 19.29 19.35 329,177 -0.15(-0.77%)
Sep 08, 2015 19.50 19.56 19.34 19.50 306,367 +0.15(+0.78%)
Sep 04, 2015 19.29 19.35 19.35 19.35 249,333 +0.00(+0.00%)
Sep 03, 2015 19.29 19.50 19.23 19.35 430,585 +0.09(+0.47%)
Sep 02, 2015 19.08 19.29 18.87 19.26 581,522 +0.30(+1.58%)
Sep 01, 2015 18.90 19.20 18.78 18.96 604,021 -0.57(-2.92%)
Aug 31, 2015 19.80 19.80 19.38 19.53 843,381 -0.27(-1.36%)
Aug 28, 2015 19.62 19.96 19.36 19.80 345,798 +0.09(+0.46%)
Aug 27, 2015 19.35 19.80 19.20 19.71 396,937 +0.57(+2.98%)
Aug 26, 2015 19.11 19.20 18.78 19.14 390,387 +0.30(+1.59%)
Aug 25, 2015 19.05 19.32 18.84 18.84 469,752 -0.03(-0.16%)
Aug 24, 2015 18.78 19.23 18.30 18.87 1,220,499 -0.48(-2.48%)
Aug 21, 2015 19.35 19.62 19.32 19.35 603,726 -0.12(-0.62%)
Aug 20, 2015 19.68 19.77 19.44 19.47 576,265 -0.36(-1.82%)
Aug 19, 2015 19.83 19.98 19.77 19.83 487,277 -0.12(-0.60%)
Aug 18, 2015 19.80 19.98 19.72 19.95 645,678 +0.15(+0.76%)
Aug 17, 2015 20.04 20.10 18.48 19.80 1,863,226 -0.33(-1.64%)
Aug 14, 2015 20.37 20.49 20.13 20.13 599,131 -0.30(-1.47%)
Aug 13, 2015 20.49 20.57 20.34 20.43 477,530 -0.03(-0.15%)
Aug 12, 2015 20.43 20.61 20.40 20.46 691,792 -0.06(-0.29%)
Aug 11, 2015 20.58 20.76 20.46 20.52 668,187 -0.03(-0.15%)
Aug 10, 2015 20.43 20.55 20.30 20.55 399,677 +0.12(+0.59%)
Aug 07, 2015 20.55 20.70 20.43 20.43 496,109 -0.09(-0.44%)
Aug 06, 2015 20.55 20.82 20.37 20.52 881,554 +0.00(+0.00%)
Aug 05, 2015 20.46 20.70 20.36 20.52 430,645 +0.09(+0.44%)
Aug 04, 2015 20.61 20.76 20.34 20.43 375,994 -0.21(-1.02%)
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.