Apollo Investment Company (NQ: AINV )

12.31 USD +0.01 (+0.08%)
Official Closing Price Updated: 4:11 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.240 6.350 6.220 6.350 1,665,434 +0.08(+1.36%)
Nov 27, 2015 6.220 6.280 6.200 6.265 620,293 +0.06(+0.97%)
Nov 25, 2015 6.200 6.205 6.205 6.205 1,249,000 +0.01(+0.24%)
Nov 24, 2015 6.110 6.200 6.085 6.190 1,764,132 +0.02(+0.32%)
Nov 23, 2015 6.100 6.180 6.040 6.170 1,638,360 +0.10(+1.65%)
Nov 20, 2015 6.060 6.100 6.020 6.070 966,123 -0.01(-0.16%)
Nov 19, 2015 6.070 6.090 6.010 6.080 959,233 +0.02(+0.33%)
Nov 18, 2015 6.010 6.110 6.000 6.060 1,510,323 +0.05(+0.83%)
Nov 17, 2015 5.930 6.110 5.910 6.010 1,942,275 +0.06(+1.01%)
Nov 16, 2015 5.850 5.970 5.780 5.950 1,226,253 +0.09(+1.54%)
Nov 13, 2015 5.820 5.880 5.750 5.860 1,333,774 +0.01(+0.17%)
Nov 12, 2015 5.820 5.880 5.800 5.850 1,303,112 -0.03(-0.51%)
Nov 11, 2015 5.880 5.910 5.800 5.880 1,419,829 +0.03(+0.51%)
Nov 10, 2015 5.830 5.930 5.817 5.850 1,601,713 -0.01(-0.17%)
Nov 09, 2015 5.880 5.950 5.810 5.860 2,867,713 -0.03(-0.51%)
Nov 06, 2015 5.620 5.910 5.620 5.890 2,839,459 +0.27(+4.80%)
Nov 05, 2015 5.600 5.630 5.500 5.620 1,471,494 +0.14(+2.55%)
Nov 04, 2015 5.590 5.590 5.460 5.480 1,045,503 -0.12(-2.14%)
Nov 03, 2015 5.470 5.600 5.460 5.600 1,047,652 +0.12(+2.19%)
Nov 02, 2015 5.350 5.490 5.350 5.480 1,984,943 +0.14(+2.62%)
Oct 30, 2015 5.340 5.390 5.260 5.340 2,161,026 +0.05(+0.95%)
Oct 29, 2015 5.480 5.510 5.290 5.290 2,094,050 -0.23(-4.17%)
Oct 28, 2015 5.460 5.530 5.390 5.520 1,774,616 +0.09(+1.66%)
Oct 27, 2015 5.700 5.700 5.420 5.430 1,843,929 -0.28(-4.90%)
Oct 26, 2015 5.820 5.820 5.660 5.710 856,348 -0.08(-1.38%)
Oct 23, 2015 5.720 5.790 5.710 5.790 1,254,752 +0.12(+2.12%)
Oct 22, 2015 5.670 5.760 5.660 5.670 1,131,352 +0.02(+0.35%)
Oct 21, 2015 5.640 5.680 5.610 5.650 829,790 +0.02(+0.36%)
Oct 20, 2015 5.650 5.710 5.600 5.630 1,333,505 -0.02(-0.35%)
Oct 19, 2015 5.650 5.700 5.620 5.650 695,731 -0.02(-0.35%)
Oct 16, 2015 5.750 5.768 5.620 5.670 1,359,326 -0.04(-0.70%)
Oct 15, 2015 5.760 5.795 5.690 5.710 1,472,331 -0.08(-1.38%)
Oct 14, 2015 5.760 5.840 5.760 5.790 624,302 +0.00(+0.00%)
Oct 13, 2015 5.830 5.910 5.780 5.790 696,371 -0.02(-0.34%)
Oct 12, 2015 5.890 5.920 5.800 5.810 712,540 -0.04(-0.68%)
Oct 09, 2015 5.870 5.930 5.840 5.850 804,837 -0.04(-0.68%)
Oct 08, 2015 5.860 5.890 5.810 5.890 736,351 +0.01(+0.17%)
Oct 07, 2015 5.730 5.890 5.670 5.880 1,589,399 +0.16(+2.80%)
Oct 06, 2015 5.610 5.770 5.550 5.720 2,818,812 +0.15(+2.69%)
Oct 05, 2015 5.480 5.570 5.470 5.570 2,217,517 +0.12(+2.20%)
Oct 02, 2015 5.560 5.590 5.410 5.450 1,780,510 -0.17(-3.02%)
Oct 01, 2015 5.550 5.650 5.490 5.620 1,836,580 +0.14(+2.55%)
Sep 30, 2015 5.400 5.530 5.360 5.480 3,173,841 +0.08(+1.48%)
Sep 29, 2015 5.600 5.630 5.380 5.400 3,342,518 -0.23(-4.09%)
Sep 28, 2015 5.820 5.820 5.610 5.630 3,305,294 -0.18(-3.10%)
Sep 25, 2015 5.820 5.865 5.780 5.810 1,882,844 +0.00(+0.00%)
Sep 24, 2015 5.740 5.855 5.650 5.810 3,602,054 +0.02(+0.35%)
Sep 23, 2015 5.850 5.920 5.750 5.790 2,118,321 -0.06(-1.03%)
Sep 22, 2015 5.830 5.920 5.830 5.850 2,305,229 -0.06(-1.02%)
Sep 21, 2015 5.940 6.000 5.850 5.910 1,619,474 +0.02(+0.34%)
Sep 18, 2015 6.070 6.210 5.890 5.890 3,270,844 -0.21(-3.44%)
Sep 17, 2015 6.210 6.220 6.080 6.100 1,884,542 -0.29(-4.54%)
Sep 16, 2015 6.320 6.390 6.290 6.390 2,194,072 +0.07(+1.11%)
Sep 15, 2015 6.280 6.370 6.260 6.320 2,542,659 +0.04(+0.64%)
Sep 14, 2015 6.400 6.400 6.260 6.280 1,883,575 -0.10(-1.64%)
Sep 11, 2015 6.410 6.440 6.315 6.385 1,201,115 -0.06(-0.85%)
Sep 10, 2015 6.450 6.470 6.353 6.440 1,109,970 -0.01(-0.16%)
Sep 09, 2015 6.520 6.570 6.430 6.450 987,531 -0.05(-0.77%)
Sep 08, 2015 6.500 6.520 6.445 6.500 919,103 +0.05(+0.78%)
Sep 04, 2015 6.430 6.450 6.450 6.450 748,000 +0.00(+0.00%)
Sep 03, 2015 6.430 6.500 6.410 6.450 1,291,756 +0.03(+0.47%)
Sep 02, 2015 6.360 6.430 6.290 6.420 1,744,567 +0.10(+1.58%)
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.