Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		3.379	3.379	3.379	0	+0.01(+0.18%)
Aug 30, 2018	3.391	3.397	3.370	3.373	1,283,445	-0.02(-0.72%)
Aug 29, 2018	3.379	3.422	3.373	3.397	1,663,607	+0.01(+0.36%)
Aug 28, 2018	3.495	3.495	3.367	3.385	2,906,983	-0.10(-2.80%)
Aug 27, 2018	3.446	3.489	3.446	3.483	2,049,268	+0.06(+1.78%)
Aug 24, 2018	3.446	3.458	3.422	3.422	1,605,021	-0.02(-0.71%)
Aug 23, 2018	3.483	3.495	3.428	3.446	1,648,011	-0.06(-1.74%)
Aug 22, 2018	3.483	3.507	3.458	3.507	941,478	+0.02(+0.70%)
Aug 21, 2018	3.452	3.489	3.446	3.483	1,034,106	+0.04(+1.24%)
Aug 20, 2018	3.465	3.483	3.428	3.440	1,559,251	-0.03(-0.88%)
Aug 17, 2018	3.471	3.489	3.458	3.471	1,082,693	-0.01(-0.18%)
Aug 16, 2018	3.465	3.507	3.465	3.477	1,386,188	+0.03(+0.89%)
Aug 15, 2018	3.465	3.477	3.440	3.446	1,275,575	-0.02(-0.53%)
Aug 14, 2018	3.483	3.501	3.458	3.465	1,465,252	-0.04(-1.05%)
Aug 13, 2018	3.532	3.538	3.495	3.501	977,377	-0.02(-0.52%)
Aug 10, 2018	3.495	3.535	3.489	3.519	1,164,173	+0.00(+0.00%)
Aug 09, 2018	3.623	3.623	3.483	3.519	1,888,323	-0.10(-2.70%)
Aug 08, 2018	3.587	3.623	3.580	3.617	735,249	+0.03(+0.85%)
Aug 07, 2018	3.605	3.611	3.587	3.587	444,325	-0.02(-0.51%)
Aug 06, 2018	3.611	3.611	3.587	3.605	717,439	+0.00(+0.00%)
Aug 03, 2018	3.605	3.617	3.580	3.605	671,354	+0.01(+0.17%)
Aug 02, 2018	3.617	3.623	3.593	3.599	816,718	-0.01(-0.34%)
Aug 01, 2018	3.629	3.629	3.587	3.611	817,013	-0.02(-0.50%)
Jul 31, 2018	3.660	3.660	3.599	3.629	1,155,271	-0.01(-0.17%)
Jul 30, 2018	3.629	3.641	3.599	3.635	916,110	+0.01(+0.17%)
Jul 27, 2018	3.617	3.654	3.599	3.629	1,480,095	+0.01(+0.17%)
Jul 26, 2018	3.599	3.635	3.584	3.623	1,034,955	+0.02(+0.68%)
Jul 25, 2018	3.593	3.606	3.558	3.599	823,699	+0.02(+0.68%)
Jul 24, 2018	3.599	3.599	3.538	3.574	1,084,894	+0.01(+0.17%)
Jul 23, 2018	3.599	3.623	3.556	3.568	970,572	-0.01(-0.34%)
Jul 20, 2018	3.580	3.623	3.568	3.580	928,374	+0.01(+0.34%)
Jul 19, 2018	3.635	3.648	3.562	3.568	988,921	-0.07(-1.85%)
Jul 18, 2018	3.544	3.635	3.538	3.635	2,068,799	+0.10(+2.76%)
Jul 17, 2018	3.489	3.550	3.476	3.538	1,618,985	+0.05(+1.40%)
Jul 16, 2018	3.465	3.489	3.452	3.489	898,536	+0.02(+0.70%)
Jul 13, 2018	3.458	3.492	3.458	3.465	979,169	+0.00(+0.00%)
Jul 12, 2018	3.477	3.483	3.452	3.465	951,373	-0.01(-0.18%)
Jul 11, 2018	3.452	3.481	3.446	3.471	733,672	+0.01(+0.35%)
Jul 10, 2018	3.477	3.489	3.431	3.458	946,608	-0.02(-0.70%)
Jul 09, 2018	3.458	3.501	3.458	3.483	1,513,934	+0.04(+1.24%)
Jul 06, 2018	3.428	3.474	3.416	3.440	1,354,472	-0.01(-0.18%)
Jul 05, 2018	3.458	3.458	3.416	3.446	730,722	-0.01(-0.18%)
Jul 03, 2018		3.452	3.452	3.452	0	+0.05(+1.62%)
Jul 02, 2018	3.404	3.413	3.379	3.397	638,428	+0.00(+0.00%)
Jun 29, 2018	3.379	3.416	3.361	3.397	1,128,873	+0.04(+1.09%)
Jun 28, 2018	3.373	3.391	3.355	3.361	1,098,628	-0.01(-0.18%)
Jun 27, 2018	3.373	3.397	3.367	3.367	1,197,385	-0.01(-0.18%)
Jun 26, 2018	3.373	3.385	3.358	3.373	1,095,713	+0.01(+0.18%)
Jun 25, 2018	3.385	3.416	3.361	3.367	1,574,883	-0.02(-0.72%)
Jun 22, 2018	3.404	3.434	3.385	3.391	1,712,784	+0.01(+0.18%)
Jun 21, 2018	3.428	3.440	3.385	3.385	1,006,229	-0.04(-1.07%)
Jun 20, 2018	3.416	3.458	3.416	3.422	916,359	+0.02(+0.54%)
Jun 19, 2018	3.427	3.445	3.398	3.404	1,934,090	-0.01(-0.35%)
Jun 18, 2018	3.410	3.436	3.398	3.415	1,134,094	+0.02(+0.52%)
Jun 15, 2018		3.410	3.410	3.398	959,228	-0.01(-0.35%)
Jun 14, 2018	3.398	3.410	3.398	3.410	752,618	+0.02(+0.53%)
Jun 13, 2018	3.415	3.418	3.392	3.392	588,165	-0.02(-0.70%)
Jun 12, 2018	3.410	3.418	3.404	3.415	798,652	+0.01(+0.17%)
Jun 11, 2018	3.439	3.439	3.392	3.410	1,623,483	-0.04(-1.03%)
Jun 08, 2018	3.427	3.475	3.427	3.445	815,989	+0.01(+0.17%)
Jun 07, 2018	3.415	3.445	3.415	3.439	682,213	+0.01(+0.43%)
Jun 06, 2018	3.404	3.427	3.403	3.424	693,577	+0.01(+0.44%)
Jun 05, 2018	3.415	3.427	3.398	3.410	846,939	-0.02(-0.52%)
Jun 04, 2018	3.415	3.427	3.398	3.427	1,054,073	+0.02(+0.52%)

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.