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, 2017 6.050 6.060 5.990 6.010 1,240,078 -0.03(-0.50%)
Nov 29, 2017 6.050 6.080 6.040 6.040 908,282 -0.01(-0.17%)
Nov 28, 2017 6.050 6.070 6.000 6.050 710,621 -0.01(-0.17%)
Nov 27, 2017 6.080 6.090 6.050 6.060 457,396 -0.01(-0.16%)
Nov 24, 2017 6.100 6.100 6.040 6.070 404,730 +0.00(+0.00%)
Nov 22, 2017 6.040 6.080 6.030 6.070 465,298 +0.02(+0.33%)
Nov 21, 2017 6.060 6.080 6.030 6.050 594,207 +0.01(+0.17%)
Nov 20, 2017 6.060 6.110 6.020 6.040 843,646 -0.03(-0.49%)
Nov 17, 2017 6.080 6.120 6.020 6.070 580,948 -0.03(-0.49%)
Nov 16, 2017 6.050 6.120 6.034 6.100 749,395 +0.07(+1.16%)
Nov 15, 2017 6.050 6.060 5.980 6.030 654,510 -0.04(-0.66%)
Nov 14, 2017 6.070 6.090 6.030 6.070 405,465 -0.01(-0.16%)
Nov 13, 2017 6.060 6.080 6.010 6.080 733,412 +0.02(+0.33%)
Nov 10, 2017 6.110 6.125 6.050 6.060 729,293 -0.05(-0.82%)
Nov 09, 2017 6.130 6.180 6.100 6.110 696,349 -0.06(-0.97%)
Nov 08, 2017 6.130 6.170 6.120 6.170 742,631 +0.03(+0.49%)
Nov 07, 2017 6.130 6.150 6.085 6.140 983,716 +0.08(+1.32%)
Nov 06, 2017 6.100 6.100 6.010 6.060 955,662 -0.03(-0.49%)
Nov 03, 2017 5.900 6.140 5.820 6.090 1,595,373 +0.22(+3.75%)
Nov 02, 2017 5.900 5.950 5.850 5.870 1,357,115 -0.04(-0.68%)
Nov 01, 2017 5.920 5.960 5.900 5.910 567,917 -0.01(-0.17%)
Oct 31, 2017 5.960 6.000 5.910 5.920 1,015,733 -0.01(-0.17%)
Oct 30, 2017 5.950 6.030 5.925 5.930 983,028 -0.03(-0.50%)
Oct 27, 2017 5.940 5.990 5.925 5.960 712,208 +0.03(+0.51%)
Oct 26, 2017 5.960 6.010 5.910 5.930 1,037,213 -0.03(-0.50%)
Oct 25, 2017 6.010 6.040 5.940 5.960 1,120,812 -0.06(-1.00%)
Oct 24, 2017 6.110 6.110 6.005 6.020 1,188,980 -0.09(-1.47%)
Oct 23, 2017 6.010 6.120 5.990 6.110 872,984 +0.10(+1.66%)
Oct 20, 2017 6.040 6.100 6.010 6.010 553,937 -0.02(-0.33%)
Oct 19, 2017 5.980 6.050 5.945 6.030 846,397 +0.01(+0.17%)
Oct 18, 2017 6.010 6.040 6.000 6.020 573,760 +0.00(+0.00%)
Oct 17, 2017 6.030 6.050 5.995 6.020 595,015 +0.00(+0.00%)
Oct 16, 2017 6.010 6.050 6.000 6.020 674,237 -0.01(-0.17%)
Oct 13, 2017 6.010 6.045 6.000 6.030 563,696 +0.02(+0.33%)
Oct 12, 2017 6.040 6.070 6.005 6.010 547,724 -0.04(-0.66%)
Oct 11, 2017 6.050 6.080 6.050 6.050 534,773 -0.03(-0.49%)
Oct 10, 2017 6.080 6.100 6.050 6.080 527,489 +0.03(+0.50%)
Oct 09, 2017 6.050 6.090 6.050 6.050 613,241 +0.00(+0.00%)
Oct 06, 2017 6.160 6.160 6.050 6.050 919,391 -0.13(-2.10%)
Oct 05, 2017 6.170 6.200 6.120 6.180 1,348,569 +0.04(+0.65%)
Oct 04, 2017 6.130 6.170 6.100 6.140 733,435 +0.02(+0.33%)
Oct 03, 2017 6.130 6.160 6.110 6.120 785,875 -0.02(-0.33%)
Oct 02, 2017 6.090 6.140 6.025 6.140 982,055 +0.03(+0.49%)
Sep 29, 2017 6.010 6.110 6.010 6.110 1,120,478 +0.10(+1.66%)
Sep 28, 2017 5.930 6.030 5.920 6.010 988,347 +0.07(+1.18%)
Sep 27, 2017 5.920 5.960 5.860 5.940 1,047,185 +0.02(+0.34%)
Sep 26, 2017 5.930 5.940 5.890 5.920 710,305 +0.01(+0.17%)
Sep 25, 2017 5.870 5.930 5.850 5.910 764,629 +0.02(+0.34%)
Sep 22, 2017 5.910 5.930 5.890 5.890 751,727 -0.06(-1.01%)
Sep 21, 2017 5.960 5.960 5.900 5.950 981,163 -0.02(-0.34%)
Sep 20, 2017 5.940 5.980 5.910 5.970 1,004,053 -0.08(-1.32%)
Sep 19, 2017 6.050 6.070 6.020 6.050 683,238 +0.04(+0.67%)
Sep 18, 2017 6.020 6.070 5.990 6.010 1,030,243 -0.03(-0.50%)
Sep 15, 2017 6.010 6.040 6.000 6.040 1,161,603 +0.03(+0.50%)
Sep 14, 2017 6.000 6.030 5.990 6.010 655,512 +0.00(+0.00%)
Sep 13, 2017 6.000 6.020 5.980 6.010 710,012 +0.01(+0.17%)
Sep 12, 2017 6.010 6.015 5.962 6.000 614,403 +0.00(+0.00%)
Sep 11, 2017 5.950 6.020 5.950 6.000 772,784 +0.06(+1.01%)
Sep 08, 2017 5.970 6.000 5.940 5.940 678,221 -0.04(-0.67%)
Sep 07, 2017 5.950 6.000 5.930 5.980 875,599 +0.02(+0.34%)
Sep 06, 2017 5.980 5.980 5.850 5.960 1,845,586 -0.05(-0.83%)
Sep 05, 2017 6.040 6.050 5.950 6.010 977,433 -0.03(-0.50%)
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.