Apollo Investment Company (NQ: AINV )

14.22 USD -0.20 (-1.35%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.31 15.35 15.12 15.14 342,500 -0.12(-0.79%)
Mar 28, 2019 15.23 15.28 15.19 15.26 220,291 +0.05(+0.33%)
Mar 27, 2019 15.32 15.32 15.20 15.21 171,418 -0.07(-0.46%)
Mar 26, 2019 15.15 15.33 15.12 15.28 313,765 +0.15(+0.99%)
Mar 25, 2019 15.12 15.28 15.09 15.13 367,172 +0.00(+0.00%)
Mar 22, 2019 15.29 15.33 15.10 15.13 860,200 -0.19(-1.24%)
Mar 21, 2019 15.24 15.33 15.24 15.32 516,695 +0.07(+0.46%)
Mar 20, 2019 15.45 15.46 15.21 15.25 544,606 -0.60(-3.79%)
Mar 19, 2019 15.94 15.98 15.80 15.85 816,870 -0.04(-0.25%)
Mar 18, 2019 15.71 15.90 15.71 15.89 445,623 +0.17(+1.08%)
Mar 15, 2019 15.71 15.75 15.68 15.72 473,900 +0.02(+0.13%)
Mar 14, 2019 15.62 15.77 15.62 15.70 511,931 +0.07(+0.45%)
Mar 13, 2019 15.59 15.65 15.53 15.63 264,291 +0.05(+0.32%)
Mar 12, 2019 15.55 15.63 15.47 15.58 280,473 +0.02(+0.13%)
Mar 11, 2019 15.40 15.58 15.37 15.56 222,504 +0.16(+1.04%)
Mar 08, 2019 15.30 15.45 15.25 15.40 279,900 +0.09(+0.59%)
Mar 07, 2019 15.31 15.38 15.23 15.31 418,966 -0.04(-0.26%)
Mar 06, 2019 15.46 15.46 15.34 15.35 409,962 -0.05(-0.32%)
Mar 05, 2019 15.39 15.48 15.25 15.40 477,023 -0.02(-0.13%)
Mar 04, 2019 15.20 15.46 15.20 15.42 416,955 +0.27(+1.78%)
Mar 01, 2019 15.37 15.49 15.15 15.15 634,200 -0.17(-1.11%)
Feb 28, 2019 15.44 15.57 15.32 15.32 257,627 -0.08(-0.52%)
Feb 27, 2019 15.56 15.74 15.40 15.40 362,236 -0.12(-0.77%)
Feb 26, 2019 15.61 15.65 15.47 15.52 261,033 -0.10(-0.64%)
Feb 25, 2019 15.82 15.85 15.45 15.62 373,269 -0.14(-0.89%)
Feb 22, 2019 15.54 15.79 15.52 15.76 349,500 +0.24(+1.55%)
Feb 21, 2019 15.39 15.56 15.38 15.52 324,206 +0.12(+0.78%)
Feb 20, 2019 15.31 15.46 15.31 15.40 402,837 +0.07(+0.46%)
Feb 19, 2019 15.30 15.39 15.29 15.33 347,750 +0.01(+0.07%)
Feb 15, 2019 15.34 15.48 15.30 15.32 264,000 +0.01(+0.07%)
Feb 14, 2019 15.33 15.43 15.31 15.31 356,711 -0.03(-0.20%)
Feb 13, 2019 15.40 15.50 15.33 15.34 224,736 -0.02(-0.13%)
Feb 12, 2019 15.46 15.49 15.31 15.36 425,684 +0.00(+0.00%)
Feb 11, 2019 15.32 15.61 15.27 15.36 297,720 +0.05(+0.33%)
Feb 08, 2019 15.13 15.35 15.02 15.31 359,400 +0.13(+0.86%)
Feb 07, 2019 15.20 15.40 14.95 15.18 844,349 -0.30(-1.94%)
Feb 06, 2019 15.45 15.54 15.35 15.48 343,176 +0.04(+0.26%)
Feb 05, 2019 15.31 15.49 15.29 15.44 234,770 +0.11(+0.72%)
Feb 04, 2019 15.21 15.40 15.18 15.33 450,158 +0.10(+0.66%)
Feb 01, 2019 15.29 15.33 15.00 15.23 736,700 -0.07(-0.46%)
Jan 31, 2019 15.06 15.31 15.06 15.30 497,916 +0.25(+1.66%)
Jan 30, 2019 14.70 15.06 14.65 15.05 537,605 +0.38(+2.59%)
Jan 29, 2019 14.81 14.85 14.66 14.67 289,745 -0.10(-0.68%)
Jan 28, 2019 14.59 14.81 14.49 14.77 440,120 +0.13(+0.89%)
Jan 25, 2019 14.50 14.66 14.38 14.64 498,600 +0.20(+1.39%)
Jan 24, 2019 14.37 14.57 14.36 14.44 405,579 +0.09(+0.63%)
Jan 23, 2019 14.38 14.48 14.20 14.35 299,770 +0.03(+0.21%)
Jan 22, 2019 14.60 14.60 14.30 14.32 285,011 -0.21(-1.45%)
Jan 18, 2019 14.59 14.62 14.47 14.53 174,300 +0.00(+0.00%)
Jan 17, 2019 14.48 14.57 14.35 14.53 216,707 +0.06(+0.41%)
Jan 16, 2019 14.30 14.54 14.26 14.47 254,957 +0.25(+1.76%)
Jan 15, 2019 14.10 14.29 14.10 14.22 159,015 +0.10(+0.71%)
Jan 14, 2019 14.17 14.27 14.11 14.12 205,887 -0.13(-0.91%)
Jan 11, 2019 14.15 14.33 14.12 14.25 270,800 +0.01(+0.07%)
Jan 10, 2019 14.10 14.42 14.00 14.24 338,217 +0.07(+0.49%)
Jan 09, 2019 14.26 14.36 13.86 14.17 434,890 -0.07(-0.49%)
Jan 08, 2019 13.97 14.26 13.93 14.24 381,735 +0.36(+2.59%)
Jan 07, 2019 13.42 14.08 13.33 13.88 729,905 +0.55(+4.13%)
Jan 04, 2019 12.95 13.46 12.95 13.33 635,500 +0.49(+3.82%)
Jan 03, 2019 12.70 13.07 12.64 12.84 506,533 +0.12(+0.94%)
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.