Apollo Investment Company (NQ: AINV )

12.08 USD -0.08 (-0.66%)
Official Closing Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.120 9.190 9.020 9.060 226,649 -0.12(-1.31%)
Aug 28, 2020 9.160 9.200 9.010 9.180 462,900 +0.10(+1.10%)
Aug 27, 2020 8.970 9.185 8.970 9.080 464,088 +0.06(+0.67%)
Aug 26, 2020 9.240 9.270 8.950 9.020 475,757 -0.25(-2.70%)
Aug 25, 2020 9.430 9.450 9.170 9.270 320,439 -0.13(-1.38%)
Aug 24, 2020 9.050 9.410 9.015 9.400 569,705 +0.38(+4.21%)
Aug 21, 2020 9.140 9.180 8.970 9.020 590,000 -0.16(-1.74%)
Aug 20, 2020 9.150 9.250 9.110 9.180 305,727 -0.04(-0.43%)
Aug 19, 2020 9.300 9.390 9.200 9.220 319,626 -0.12(-1.28%)
Aug 18, 2020 9.640 9.640 9.310 9.340 511,281 -0.26(-2.71%)
Aug 17, 2020 9.750 9.750 9.450 9.600 436,693 -0.18(-1.84%)
Aug 14, 2020 9.620 9.880 9.580 9.780 231,400 +0.08(+0.82%)
Aug 13, 2020 9.750 9.935 9.680 9.700 252,535 -0.10(-1.02%)
Aug 12, 2020 10.00 10.07 9.720 9.800 317,559 -0.07(-0.71%)
Aug 11, 2020 10.06 10.40 9.840 9.870 501,347 -0.05(-0.50%)
Aug 10, 2020 9.650 10.01 9.560 9.920 644,174 +0.30(+3.12%)
Aug 07, 2020 9.460 9.640 8.860 9.620 1,283,100 -0.13(-1.33%)
Aug 06, 2020 9.820 9.930 9.710 9.750 323,281 -0.13(-1.32%)
Aug 05, 2020 9.830 9.880 9.700 9.880 413,257 +0.25(+2.60%)
Aug 04, 2020 9.540 9.705 9.430 9.630 400,332 +0.13(+1.37%)
Aug 03, 2020 9.460 9.640 9.370 9.500 457,363 +0.03(+0.32%)
Jul 31, 2020 9.440 9.640 9.310 9.470 393,900 +0.01(+0.11%)
Jul 30, 2020 9.500 9.510 9.250 9.460 635,244 -0.25(-2.57%)
Jul 29, 2020 9.560 9.775 9.450 9.710 462,718 +0.17(+1.78%)
Jul 28, 2020 9.410 9.670 9.370 9.540 406,743 +0.12(+1.27%)
Jul 27, 2020 9.550 9.560 9.315 9.420 302,385 -0.14(-1.46%)
Jul 24, 2020 9.750 9.810 9.520 9.560 317,900 -0.16(-1.65%)
Jul 23, 2020 9.620 9.770 9.580 9.720 262,226 +0.06(+0.62%)
Jul 22, 2020 9.460 9.680 9.450 9.660 602,734 +0.11(+1.15%)
Jul 21, 2020 9.400 9.580 9.360 9.550 283,808 +0.18(+1.92%)
Jul 20, 2020 9.460 9.510 9.280 9.370 284,853 -0.18(-1.88%)
Jul 17, 2020 9.620 9.700 9.480 9.550 255,300 -0.09(-0.93%)
Jul 16, 2020 9.570 9.790 9.510 9.640 488,856 +0.05(+0.52%)
Jul 15, 2020 9.400 9.600 9.400 9.590 305,402 +0.28(+3.01%)
Jul 14, 2020 9.130 9.350 9.109 9.310 342,331 +0.11(+1.20%)
Jul 13, 2020 9.330 9.390 9.115 9.200 430,533 +0.00(+0.00%)
Jul 10, 2020 9.080 9.210 9.010 9.200 439,300 +0.17(+1.88%)
Jul 09, 2020 9.310 9.375 9.030 9.030 628,978 -0.34(-3.63%)
Jul 08, 2020 9.390 9.420 9.180 9.370 407,187 +0.17(+1.85%)
Jul 07, 2020 9.540 9.590 9.120 9.200 517,686 -0.44(-4.56%)
Jul 06, 2020 9.800 9.910 9.520 9.640 440,585 +0.12(+1.26%)
Jul 02, 2020 9.590 9.920 9.500 9.520 430,800 +0.09(+0.95%)
Jul 01, 2020 9.530 9.730 9.340 9.430 408,394 -0.14(-1.46%)
Jun 30, 2020 9.350 9.670 9.350 9.570 372,788 +0.12(+1.32%)
Jun 29, 2020 9.420 9.610 9.240 9.445 375,888 +0.17(+1.78%)
Jun 26, 2020 9.530 9.591 9.140 9.280 334,900 -0.31(-3.23%)
Jun 25, 2020 9.330 9.720 9.300 9.590 470,194 +0.10(+1.05%)
Jun 24, 2020 9.640 9.690 9.020 9.490 751,539 -0.28(-2.87%)
Jun 23, 2020 9.940 9.950 9.730 9.770 390,550 -0.02(-0.20%)
Jun 22, 2020 9.940 9.940 9.620 9.790 592,846 -0.31(-3.07%)
Jun 19, 2020 10.42 10.42 9.910 10.10 1,216,800 -0.17(-1.66%)
Jun 18, 2020 10.19 10.62 10.11 10.27 712,303 -0.21(-2.00%)
Jun 17, 2020 10.81 10.99 10.33 10.48 847,676 -0.92(-8.07%)
Jun 16, 2020 11.76 11.85 11.19 11.40 1,172,405 +0.30(+2.70%)
Jun 15, 2020 10.62 11.32 10.37 11.10 866,110 +0.27(+2.49%)
Jun 12, 2020 10.81 11.06 10.45 10.83 748,000 +0.64(+6.28%)
Jun 11, 2020 10.89 10.90 10.05 10.19 1,205,808 -1.00(-8.94%)
Jun 10, 2020 11.65 11.69 10.88 11.19 804,038 -0.51(-4.36%)
Jun 09, 2020 11.88 11.88 11.34 11.70 630,026 -0.19(-1.60%)
Jun 08, 2020 11.85 11.94 11.69 11.89 828,364 +0.49(+4.30%)
Jun 05, 2020 11.50 11.94 11.30 11.40 903,800 +0.45(+4.11%)
Jun 04, 2020 10.83 11.06 10.66 10.95 668,504 +0.15(+1.44%)
Jun 03, 2020 10.50 10.88 10.50 10.79 832,772 +0.38(+3.70%)
Jun 02, 2020 10.57 10.58 10.21 10.41 646,810 +0.03(+0.29%)
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.