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, 2012 8.170 8.180 8.080 8.110 1,411,279 -0.01(-0.12%)
Nov 29, 2012 8.150 8.190 8.085 8.120 1,775,562 +0.01(+0.12%)
Nov 28, 2012 8.140 8.140 8.010 8.110 1,519,131 -0.04(-0.49%)
Nov 27, 2012 8.070 8.170 7.981 8.150 2,083,273 +0.08(+0.93%)
Nov 26, 2012 8.020 8.080 7.960 8.075 1,915,982 +0.04(+0.56%)
Nov 23, 2012 8.040 8.040 7.980 8.030 740,041 +0.01(+0.12%)
Nov 21, 2012 8.000 8.030 7.940 8.020 994,394 +0.04(+0.50%)
Nov 20, 2012 7.970 8.070 7.905 7.980 1,515,668 -0.02(-0.25%)
Nov 19, 2012 7.800 8.045 7.750 8.000 2,565,657 +0.27(+3.49%)
Nov 16, 2012 7.560 7.730 7.410 7.730 2,832,721 +0.15(+1.98%)
Nov 15, 2012 7.270 7.620 7.210 7.580 1,853,629 +0.29(+4.05%)
Nov 14, 2012 7.670 7.710 7.250 7.285 3,772,047 -0.34(-4.52%)
Nov 13, 2012 7.680 7.750 7.630 7.630 1,889,077 -0.07(-0.91%)
Nov 12, 2012 7.760 7.800 7.690 7.700 1,752,029 -0.02(-0.26%)
Nov 09, 2012 7.790 7.800 7.630 7.720 1,286,529 -0.07(-0.90%)
Nov 08, 2012 7.930 8.090 7.770 7.790 1,942,222 -0.03(-0.38%)
Nov 07, 2012 7.970 8.020 7.800 7.820 2,131,784 -0.24(-2.98%)
Nov 06, 2012 8.006 8.060 7.990 8.060 905,393 +0.09(+1.13%)
Nov 05, 2012 7.900 7.990 7.860 7.970 612,580 +0.06(+0.76%)
Nov 02, 2012 8.120 8.150 7.910 7.910 1,066,332 -0.19(-2.35%)
Nov 01, 2012 7.980 8.170 7.895 8.100 1,833,047 +0.15(+1.89%)
Oct 31, 2012 7.880 7.965 7.830 7.950 740,717 +0.05(+0.63%)
Oct 26, 2012 7.940 7.900 7.900 7.900 441,200 -0.02(-0.25%)
Oct 25, 2012 7.870 7.930 7.800 7.920 693,346 +0.11(+1.41%)
Oct 24, 2012 7.770 7.890 7.760 7.810 1,289,262 -0.02(-0.26%)
Oct 23, 2012 7.900 7.989 7.800 7.830 859,576 -0.11(-1.39%)
Oct 19, 2012 7.970 8.020 7.920 7.940 995,472 -0.08(-0.94%)
Oct 18, 2012 7.940 8.050 7.900 8.015 628,845 +0.09(+1.07%)
Oct 17, 2012 7.990 8.050 7.900 7.930 1,404,844 -0.02(-0.25%)
Oct 16, 2012 7.910 7.950 7.810 7.950 781,295 +0.10(+1.27%)
Oct 15, 2012 7.820 7.880 7.785 7.850 1,527,333 +0.01(+0.13%)
Oct 12, 2012 7.980 8.030 7.760 7.840 1,798,575 -0.14(-1.75%)
Oct 11, 2012 7.970 8.070 7.930 7.980 1,196,479 +0.06(+0.76%)
Oct 10, 2012 7.980 8.060 7.900 7.920 1,066,071 -0.07(-0.88%)
Oct 09, 2012 8.060 8.160 7.980 7.990 2,119,748 -0.06(-0.75%)
Oct 08, 2012 8.050 8.120 8.010 8.050 813,463 -0.06(-0.74%)
Oct 05, 2012 8.100 8.205 8.070 8.110 1,474,000 +0.02(+0.31%)
Oct 04, 2012 7.840 8.130 7.800 8.085 2,673,019 +0.31(+3.92%)
Oct 03, 2012 7.810 7.850 7.750 7.780 1,202,667 -0.03(-0.38%)
Oct 02, 2012 7.760 7.850 7.720 7.810 1,587,138 +0.07(+0.90%)
Oct 01, 2012 7.930 7.940 7.660 7.740 1,686,897 -0.14(-1.78%)
Sep 28, 2012 7.700 7.890 7.690 7.880 1,773,684 +0.14(+1.81%)
Sep 27, 2012 7.680 7.810 7.680 7.740 1,062,339 +0.06(+0.78%)
Sep 26, 2012 7.750 7.830 7.635 7.680 1,237,786 -0.06(-0.71%)
Sep 25, 2012 8.060 8.110 7.710 7.735 2,075,723 -0.29(-3.67%)
Sep 24, 2012 8.000 8.060 7.960 8.030 1,175,608 +0.03(+0.37%)
Sep 21, 2012 8.130 8.130 7.970 8.000 2,770,983 -0.04(-0.50%)
Sep 20, 2012 8.120 8.185 8.010 8.040 1,459,131 -0.10(-1.23%)
Sep 19, 2012 8.100 8.200 8.070 8.140 1,280,542 +0.06(+0.74%)
Sep 18, 2012 8.200 8.210 8.070 8.080 1,334,490 -0.11(-1.34%)
Sep 17, 2012 8.260 8.295 8.170 8.190 1,133,892 -0.11(-1.33%)
Sep 14, 2012 8.110 8.350 8.080 8.300 3,002,900 +0.10(+1.22%)
Sep 13, 2012 8.090 8.310 8.050 8.200 2,489,344 +0.11(+1.36%)
Sep 12, 2012 8.060 8.100 8.010 8.090 1,267,425 +0.01(+0.12%)
Sep 11, 2012 8.000 8.090 7.950 8.080 1,412,256 -0.11(-1.34%)
Sep 10, 2012 8.110 8.220 8.090 8.190 1,660,533 +0.00(+0.00%)
Sep 07, 2012 8.250 8.280 8.180 8.190 1,081,609 -0.01(-0.12%)
Sep 06, 2012 8.250 8.350 8.150 8.200 2,392,939 +0.02(+0.24%)
Sep 05, 2012 8.150 8.190 8.080 8.180 1,986,335 +0.08(+0.99%)
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.