Apollo Investment Company (NQ: AINV )

14.22 USD -0.20 (-1.35%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 64.71 65.04 64.08 64.68 116,365 +0.24(+0.37%)
Oct 30, 2006 64.62 65.22 64.20 64.44 146,971 -0.21(-0.32%)
Oct 27, 2006 65.88 65.94 64.47 64.65 122,238 -0.99(-1.51%)
Oct 26, 2006 64.17 65.70 63.72 65.64 156,792 +1.56(+2.43%)
Oct 25, 2006 63.93 64.47 63.47 64.08 120,970 +0.33(+0.52%)
Oct 24, 2006 63.30 64.08 63.03 63.75 136,033 +0.69(+1.09%)
Oct 23, 2006 62.13 63.18 61.83 63.06 102,040 +0.90(+1.45%)
Oct 20, 2006 62.70 62.73 61.83 62.16 180,173 -0.45(-0.72%)
Oct 19, 2006 62.55 62.70 62.31 62.61 119,194 +0.06(+0.10%)
Oct 18, 2006 62.70 62.85 62.28 62.55 122,734 -0.03(-0.05%)
Oct 17, 2006 61.65 62.85 61.20 62.58 185,805 -0.12(-0.19%)
Oct 16, 2006 63.12 63.21 62.64 62.70 168,783 -0.30(-0.48%)
Oct 13, 2006 63.00 63.54 62.64 63.00 130,428 +0.12(+0.19%)
Oct 12, 2006 62.55 63.00 62.16 62.88 150,882 +0.75(+1.21%)
Oct 11, 2006 62.82 63.00 61.65 62.13 147,021 -0.60(-0.96%)
Oct 10, 2006 62.97 63.00 62.55 62.73 157,462 +0.06(+0.10%)
Oct 09, 2006 63.00 63.00 62.52 62.67 172,363 -0.21(-0.33%)
Oct 06, 2006 62.76 63.03 62.46 62.88 131,982 -0.06(-0.10%)
Oct 05, 2006 63.06 63.18 62.61 62.94 176,560 +0.03(+0.05%)
Oct 04, 2006 61.98 63.27 61.59 62.91 167,879 +0.99(+1.60%)
Oct 03, 2006 61.17 62.31 61.08 61.92 129,593 +0.24(+0.39%)
Oct 02, 2006 61.53 62.85 61.08 61.68 138,506 +0.15(+0.24%)
Sep 29, 2006 62.04 62.49 61.53 61.53 115,075 -0.84(-1.35%)
Sep 28, 2006 62.40 62.52 61.54 62.37 204,672 -0.06(-0.10%)
Sep 27, 2006 61.44 62.52 61.38 62.43 146,333 +0.81(+1.31%)
Sep 26, 2006 61.14 61.89 60.75 61.62 145,561 +0.48(+0.79%)
Sep 25, 2006 61.20 61.80 60.63 61.14 124,882 -0.21(-0.34%)
Sep 22, 2006 61.95 62.19 60.93 61.35 148,875 -0.54(-0.87%)
Sep 21, 2006 62.37 62.37 61.62 61.89 137,269 -0.30(-0.48%)
Sep 20, 2006 60.27 62.55 60.27 62.19 226,210 +2.10(+3.49%)
Sep 19, 2006 61.53 61.53 59.10 60.09 206,338 -1.80(-2.91%)
Sep 18, 2006 61.86 62.25 61.50 61.89 164,065 +0.27(+0.44%)
Sep 15, 2006 60.99 61.77 60.63 61.62 225,811 +1.11(+1.83%)
Sep 14, 2006 60.75 61.40 60.27 60.51 130,661 -0.24(-0.40%)
Sep 13, 2006 60.45 61.38 60.15 60.75 150,444 +0.48(+0.80%)
Sep 12, 2006 59.61 60.90 59.25 60.27 547,576 +1.17(+1.98%)
Sep 11, 2006 59.73 60.06 58.98 59.10 157,739 -0.75(-1.25%)
Sep 08, 2006 59.65 60.06 59.40 59.85 144,386 +0.42(+0.71%)
Sep 07, 2006 59.91 60.12 59.31 59.43 123,100 -0.51(-0.85%)
Sep 06, 2006 60.21 60.21 59.65 59.94 86,452 -0.36(-0.60%)
Sep 05, 2006 60.00 60.42 59.88 60.30 100,121 +0.27(+0.45%)
Sep 01, 2006 60.03 60.51 59.85 60.03 111,837 +0.12(+0.20%)
Aug 31, 2006 60.30 60.87 59.79 59.91 143,165 -0.06(-0.10%)
Aug 30, 2006 59.37 60.06 58.74 59.97 150,186 +0.93(+1.58%)
Aug 29, 2006 58.95 59.16 58.32 59.04 132,219 +0.39(+0.66%)
Aug 28, 2006 58.23 59.25 57.81 58.65 167,134 +0.48(+0.83%)
Aug 25, 2006 57.78 58.59 57.78 58.17 108,891 +0.21(+0.36%)
Aug 24, 2006 58.08 58.47 57.57 57.96 93,588 +0.24(+0.42%)
Aug 23, 2006 58.80 58.95 57.48 57.72 129,569 -0.90(-1.54%)
Aug 22, 2006 58.68 58.89 58.41 58.62 116,160 +0.03(+0.05%)
Aug 21, 2006 58.53 58.88 58.50 58.59 76,727 -0.24(-0.41%)
Aug 18, 2006 59.34 59.52 58.53 58.83 131,595 -0.27(-0.46%)
Aug 17, 2006 58.80 59.67 58.59 59.10 164,020 +0.30(+0.51%)
Aug 16, 2006 59.01 59.13 58.50 58.80 205,878 +0.30(+0.51%)
Aug 15, 2006 58.86 58.86 58.02 58.50 123,716 +0.27(+0.46%)
Aug 14, 2006 58.62 59.01 57.75 58.23 96,667 -0.24(-0.41%)
Aug 11, 2006 58.80 58.86 57.88 58.47 130,496 -0.09(-0.15%)
Aug 10, 2006 57.33 58.89 57.06 58.56 176,423 +1.05(+1.83%)
Aug 09, 2006 58.08 59.13 57.27 57.51 206,258 -0.51(-0.88%)
Aug 08, 2006 58.20 58.95 57.81 58.02 128,558 -0.18(-0.31%)
Aug 07, 2006 57.90 58.44 57.24 58.20 136,915 +0.30(+0.52%)
Aug 04, 2006 58.50 58.98 57.00 57.90 140,184 -0.36(-0.62%)
Aug 03, 2006 57.39 58.47 57.18 58.26 75,360 +0.66(+1.15%)
Aug 02, 2006 57.42 58.32 57.00 57.60 98,977 +0.48(+0.84%)
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.