Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.72	12.72	12.50	12.66	523,110	-0.11(-0.89%)
Feb 25, 2022	12.59	12.81	12.71	12.77	268,681	+0.24(+1.88%)
Feb 24, 2022	12.25	12.55	12.18	12.54	569,018	-0.05(-0.37%)
Feb 23, 2022	12.74	12.82	12.57	12.58	266,194	-0.10(-0.82%)
Feb 22, 2022	12.76	12.76	12.59	12.69	510,681	-0.08(-0.59%)
Feb 18, 2022				12.76	0	-0.11(-0.88%)
Feb 17, 2022	12.88	12.88	12.74	12.88	218,392	-0.02(-0.15%)
Feb 16, 2022	12.81	12.91	12.78	12.90	286,118	+0.08(+0.59%)
Feb 15, 2022	12.81	12.90	12.74	12.82	304,633	+0.13(+1.04%)
Feb 14, 2022	12.70	12.80	12.63	12.69	240,574	-0.04(-0.30%)
Feb 11, 2022	12.74	12.89	12.68	12.73	232,096	+0.01(+0.07%)
Feb 10, 2022	12.74	12.90	12.66	12.72	285,348	-0.02(-0.15%)
Feb 09, 2022	12.89	12.95	12.73	12.74	175,989	-0.11(-0.88%)
Feb 08, 2022	12.88	12.90	12.75	12.85	338,185	+0.02(+0.15%)
Feb 07, 2022	12.90	13.18	12.81	12.83	512,860	+0.15(+1.19%)
Feb 04, 2022	12.33	12.72	12.25	12.68	470,237	+0.32(+2.59%)
Feb 03, 2022	12.46		12.34	12.36	284,543	-0.18(-1.43%)
Feb 02, 2022	12.56	12.56	12.38	12.54	251,381	+0.08(+0.68%)
Feb 01, 2022	12.28	12.47	12.28	12.45	273,356	+0.10(+0.84%)
Jan 31, 2022	12.14			12.35	295,627	+0.16(+1.31%)
Jan 28, 2022	12.17	12.22	12.05	12.19	299,044	-0.03(-0.23%)
Jan 27, 2022	12.29	12.32	12.14	12.22	304,518	+0.06(+0.46%)
Jan 26, 2022	12.36	12.40	12.11	12.16	250,214	-0.08(-0.69%)
Jan 25, 2022	12.06	12.33	11.93	12.25	325,415	+0.21(+1.72%)
Jan 24, 2022	12.01	12.06	11.58	12.04	676,575	-0.13(-1.08%)
Jan 21, 2022	12.43	12.48	12.10	12.17	425,385	-0.27(-2.20%)
Jan 20, 2022	12.57	12.61	12.44	12.44	327,318	-0.11(-0.90%)
Jan 19, 2022	12.69	12.77	12.46	12.56	348,529	-0.13(-1.04%)
Jan 18, 2022	12.45	12.78	12.43	12.69	398,528	+0.22(+1.74%)
Jan 14, 2022				12.47	0	-0.15(-1.19%)
Jan 13, 2022	12.77	12.78	12.59	12.62	223,135	-0.09(-0.74%)
Jan 12, 2022	12.69	12.79	12.62	12.72	259,807	+0.05(+0.37%)
Jan 11, 2022	12.50	12.69	12.43	12.67	375,506	+0.22(+1.74%)
Jan 10, 2022	12.40	12.47	12.33	12.45	254,683	+0.04(+0.30%)
Jan 07, 2022	12.38	12.53	12.37	12.41	266,449	+0.08(+0.61%)
Jan 06, 2022	12.28	12.44	12.25	12.34	414,179	+0.13(+1.08%)
Jan 05, 2022	12.42	12.44	12.16	12.21	260,369	-0.13(-1.07%)
Jan 04, 2022	12.36	12.57	12.33	12.34	486,544	+0.05(+0.38%)
Jan 03, 2022	12.11	12.38	12.10	12.29	396,483	+0.24(+2.03%)
Dec 31, 2021	12.09	12.17	12.03	12.05	286,355	-0.08(-0.70%)
Dec 30, 2021	12.25	12.39	12.12	12.13	406,000	-0.14(-1.15%)
Dec 29, 2021	12.25	12.45	12.18	12.27	417,455	+0.06(+0.46%)
Dec 28, 2021	12.23	12.43	12.18	12.22	509,194	+0.02(+0.15%)
Dec 27, 2021	12.27	12.31	12.12	12.20	383,010	-0.08(-0.61%)
Dec 23, 2021	11.92	12.34	11.92	12.27	641,567	+0.39(+3.25%)
Dec 22, 2021	11.82	11.92	11.65	11.89	485,049	+0.20(+1.69%)
Dec 21, 2021	11.44	11.82	11.44	11.69	901,549	+0.35(+3.07%)
Dec 20, 2021	11.38	11.44	11.07	11.34	1,433,841	-0.20(-1.71%)
Dec 17, 2021	11.61	11.71	11.41	11.54	2,102,536	-0.19(-1.61%)
Dec 16, 2021	11.98	12.01	11.67	11.73	1,416,483	-0.26(-2.14%)
Dec 15, 2021	11.96	12.03	11.83	11.98	508,699	+0.03(+0.23%)
Dec 14, 2021	11.97	12.08	11.95	11.96	397,383	-0.03(-0.23%)
Dec 13, 2021	12.24	12.24	11.95	11.98	479,061	-0.21(-1.73%)
Dec 10, 2021	12.21	12.24	12.10	12.19	402,409	+0.06(+0.53%)
Dec 09, 2021	12.16	12.20	12.07	12.13	311,953	-0.04(-0.30%)
Dec 08, 2021	12.11	12.18	12.09	12.17	216,925	+0.11(+0.91%)
Dec 07, 2021	12.10	12.16	12.04	12.06	273,136	+0.03(+0.23%)
Dec 06, 2021	12.02	12.09	11.97	12.03	340,569	+0.10(+0.84%)
Dec 03, 2021	12.08	12.11	11.86	11.93	444,299	-0.12(-0.99%)
Dec 02, 2021	11.87	12.08	11.87	12.05	311,786	+0.18(+1.54%)

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.