Apollo Investment Company (NQ: AINV )

13.95 USD +0.20 (+1.45%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.33 21.66 21.03 21.63 1,252,638 +1.23(+6.03%)
Nov 29, 2011 20.94 20.97 20.40 20.40 450,754 -0.42(-2.02%)
Nov 28, 2011 20.70 21.12 20.61 20.82 649,426 +0.84(+4.20%)
Nov 25, 2011 20.58 20.76 19.89 19.98 396,676 -0.48(-2.35%)
Nov 23, 2011 21.15 21.33 20.44 20.46 797,307 -0.84(-3.94%)
Nov 22, 2011 21.39 21.66 21.09 21.30 454,118 -0.06(-0.28%)
Nov 21, 2011 21.63 21.72 21.15 21.36 566,726 -0.66(-3.00%)
Nov 18, 2011 21.75 22.14 21.54 22.02 661,485 +0.36(+1.66%)
Nov 17, 2011 22.20 22.38 21.54 21.66 749,769 -0.51(-2.30%)
Nov 16, 2011 22.26 22.83 22.09 22.17 579,283 -0.39(-1.73%)
Nov 15, 2011 22.62 22.86 22.23 22.56 482,407 -0.12(-0.53%)
Nov 14, 2011 22.74 22.80 22.44 22.68 508,087 -0.21(-0.92%)
Nov 11, 2011 23.49 23.52 22.77 22.89 771,417 -0.30(-1.29%)
Nov 10, 2011 22.68 23.25 22.52 23.19 757,328 +0.69(+3.07%)
Nov 09, 2011 23.34 23.46 22.50 22.50 1,022,731 -1.29(-5.42%)
Nov 08, 2011 23.85 24.12 23.40 23.79 934,671 +0.12(+0.51%)
Nov 07, 2011 24.09 24.75 23.43 23.67 1,263,632 -0.69(-2.83%)
Nov 04, 2011 24.00 24.54 23.37 24.36 1,380,968 -0.87(-3.45%)
Nov 03, 2011 24.60 25.32 23.64 25.23 774,065 +1.20(+4.99%)
Nov 02, 2011 23.94 24.29 23.49 24.03 633,340 +0.63(+2.69%)
Nov 01, 2011 23.91 24.15 23.28 23.40 1,122,735 -1.44(-5.80%)
Oct 31, 2011 25.38 25.65 24.84 24.84 534,573 -0.81(-3.16%)
Oct 28, 2011 25.65 25.83 25.41 25.65 746,816 +0.09(+0.35%)
Oct 27, 2011 24.72 25.77 24.42 25.56 1,276,780 +1.83(+7.71%)
Oct 26, 2011 23.73 23.85 23.25 23.73 821,718 +0.48(+2.06%)
Oct 25, 2011 23.88 23.91 23.19 23.25 1,320,491 -0.66(-2.76%)
Oct 24, 2011 23.25 23.92 23.13 23.91 784,480 +0.42(+1.79%)
Oct 21, 2011 23.52 23.70 22.92 23.49 952,778 +0.36(+1.56%)
Oct 20, 2011 23.28 23.58 22.74 23.13 830,370 -0.09(-0.39%)
Oct 19, 2011 23.94 24.18 23.13 23.22 751,324 -0.72(-3.01%)
Oct 18, 2011 23.25 24.11 23.07 23.94 853,694 +0.84(+3.64%)
Oct 17, 2011 24.00 24.12 23.01 23.10 560,716 -0.99(-4.11%)
Oct 14, 2011 24.00 24.24 23.58 24.09 532,786 +0.39(+1.65%)
Oct 13, 2011 23.46 23.76 22.95 23.70 618,324 +0.03(+0.13%)
Oct 12, 2011 23.55 23.91 23.46 23.67 682,814 +0.45(+1.94%)
Oct 11, 2011 23.43 23.67 22.95 23.22 756,205 -0.51(-2.15%)
Oct 10, 2011 22.98 23.76 22.83 23.73 814,126 +1.32(+5.89%)
Oct 07, 2011 23.22 23.22 22.08 22.41 695,060 -0.54(-2.35%)
Oct 06, 2011 22.80 23.17 21.93 22.95 793,684 +0.60(+2.68%)
Oct 05, 2011 22.62 23.07 21.99 22.35 894,160 -0.27(-1.19%)
Oct 04, 2011 21.18 22.71 20.40 22.62 1,451,827 +1.32(+6.20%)
Oct 03, 2011 22.44 22.98 21.27 21.30 989,675 -1.25(-5.52%)
Sep 30, 2011 23.40 23.76 22.53 22.55 730,819 -1.40(-5.83%)
Sep 29, 2011 23.01 23.94 22.62 23.94 853,802 +1.62(+7.26%)
Sep 28, 2011 23.76 23.85 22.32 22.32 568,705 -1.35(-5.70%)
Sep 27, 2011 23.85 24.36 23.43 23.67 1,030,717 +0.42(+1.81%)
Sep 26, 2011 22.95 23.25 22.20 23.25 1,193,652 +0.60(+2.65%)
Sep 23, 2011 22.47 22.77 22.05 22.65 727,732 +0.18(+0.80%)
Sep 22, 2011 21.90 22.77 21.51 22.47 1,400,873 -0.06(-0.27%)
Sep 21, 2011 23.70 23.91 22.53 22.53 910,193 -1.14(-4.82%)
Sep 20, 2011 24.36 24.39 23.67 23.67 818,112 -0.54(-2.23%)
Sep 19, 2011 24.57 24.81 23.94 24.21 1,155,846 -0.90(-3.58%)
Sep 16, 2011 25.89 26.04 24.87 25.11 907,675 -0.66(-2.56%)
Sep 15, 2011 25.50 25.80 25.20 25.77 446,670 +0.57(+2.26%)
Sep 14, 2011 25.68 25.74 24.65 25.20 981,655 -0.18(-0.71%)
Sep 13, 2011 25.44 25.56 24.78 25.38 720,632 -0.90(-3.42%)
Sep 12, 2011 25.59 26.28 25.26 26.28 679,744 +0.66(+2.58%)
Sep 09, 2011 25.89 26.28 25.35 25.62 2,009,607 -0.50(-1.90%)
Sep 08, 2011 26.52 27.00 25.95 26.11 1,817,839 -0.73(-2.74%)
Sep 07, 2011 26.34 26.91 26.31 26.85 840,159 +1.14(+4.43%)
Sep 06, 2011 24.72 25.83 24.57 25.71 858,539 +0.15(+0.59%)
Sep 02, 2011 26.46 26.70 25.53 25.56 752,159 -1.53(-5.65%)
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.