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, 2020 11.10 11.11 10.80 10.85 402,736 -0.26(-2.34%)
Nov 27, 2020 11.11 11.25 11.01 11.11 229,700 +0.02(+0.18%)
Nov 25, 2020 11.04 11.15 10.96 11.09 259,200 -0.04(-0.36%)
Nov 24, 2020 10.90 11.26 10.81 11.13 546,592 +0.27(+2.49%)
Nov 23, 2020 10.59 11.04 10.59 10.86 411,255 +0.28(+2.65%)
Nov 20, 2020 10.81 10.81 10.41 10.58 449,800 -0.18(-1.67%)
Nov 19, 2020 10.54 10.81 10.50 10.76 459,010 +0.36(+3.46%)
Nov 18, 2020 10.31 10.77 10.30 10.40 462,193 +0.09(+0.87%)
Nov 17, 2020 10.16 10.44 9.990 10.31 480,692 -0.07(-0.67%)
Nov 16, 2020 10.00 10.42 9.995 10.38 662,043 +0.42(+4.22%)
Nov 13, 2020 9.650 10.00 9.650 9.960 611,400 +0.34(+3.53%)
Nov 12, 2020 9.650 9.820 9.510 9.620 337,708 -0.09(-0.93%)
Nov 11, 2020 9.680 9.800 9.570 9.710 524,745 +0.13(+1.36%)
Nov 10, 2020 9.220 9.600 9.210 9.580 925,109 +0.44(+4.81%)
Nov 09, 2020 8.850 9.260 8.660 9.140 1,090,547 +0.57(+6.65%)
Nov 06, 2020 8.400 8.700 8.310 8.570 655,500 +0.33(+4.00%)
Nov 05, 2020 7.990 8.320 7.930 8.240 527,697 +0.29(+3.65%)
Nov 04, 2020 7.590 7.970 7.530 7.950 421,327 +0.15(+1.92%)
Nov 03, 2020 7.800 7.860 7.660 7.800 601,551 +0.08(+1.04%)
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.