Apollo Investment Company (NQ: AINV )

14.31 USD +0.13 (+0.92%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.47 40.68 36.75 39.54 511,312 +1.83(+4.85%)
Oct 30, 2008 36.78 38.64 36.33 37.71 409,324 +1.89(+5.28%)
Oct 29, 2008 35.73 37.80 34.74 35.82 563,879 +0.72(+2.05%)
Oct 28, 2008 31.92 35.10 29.37 35.10 340,822 +5.07(+16.88%)
Oct 27, 2008 31.38 32.52 30.00 30.03 296,299 -1.92(-6.01%)
Oct 24, 2008 30.60 33.48 30.06 31.95 356,302 -1.38(-4.14%)
Oct 23, 2008 34.38 35.19 30.90 33.33 488,294 -1.02(-2.97%)
Oct 22, 2008 36.75 36.81 33.30 34.35 417,086 -3.21(-8.55%)
Oct 21, 2008 38.16 40.26 37.14 37.56 400,911 -1.02(-2.64%)
Oct 20, 2008 37.41 39.63 36.60 38.58 481,591 +2.07(+5.67%)
Oct 17, 2008 35.79 40.35 29.73 36.51 562,252 -0.81(-2.17%)
Oct 16, 2008 32.91 37.77 30.03 37.32 655,123 +5.58(+17.58%)
Oct 15, 2008 36.27 36.99 31.62 31.74 448,008 -5.07(-13.77%)
Oct 14, 2008 36.21 40.77 35.73 36.81 644,504 -3.39(-8.43%)
Oct 13, 2008 37.47 40.50 31.20 40.20 529,729 +10.26(+34.27%)
Oct 10, 2008 32.94 32.94 24.00 29.94 1,090,513 +0.27(+0.91%)
Oct 09, 2008 36.93 37.65 29.67 29.67 684,267 -6.54(-18.06%)
Oct 08, 2008 36.03 41.37 30.00 36.21 635,881 -1.56(-4.13%)
Oct 07, 2008 44.79 45.24 37.77 37.77 359,925 -7.35(-16.29%)
Oct 06, 2008 45.60 46.44 38.40 45.12 585,474 -1.08(-2.34%)
Oct 03, 2008 46.50 50.28 46.20 46.20 263,843 +0.06(+0.13%)
Oct 02, 2008 47.40 49.26 45.21 46.14 307,221 -1.41(-2.97%)
Oct 01, 2008 49.95 50.40 47.10 47.55 293,378 -3.60(-7.04%)
Sep 30, 2008 44.07 51.75 44.07 51.15 529,862 +8.82(+20.84%)
Sep 29, 2008 52.50 52.50 42.33 42.33 432,528 -10.11(-19.28%)
Sep 26, 2008 51.06 52.86 50.43 52.44 241,676 -0.87(-1.63%)
Sep 25, 2008 50.25 53.43 50.25 53.31 300,637 +2.55(+5.02%)
Sep 24, 2008 50.16 51.60 48.75 50.76 182,035 +0.75(+1.50%)
Sep 23, 2008 50.64 50.85 48.57 50.01 259,614 -0.99(-1.94%)
Sep 22, 2008 51.75 52.47 48.90 51.00 273,919 -1.95(-3.68%)
Sep 19, 2008 60.54 60.87 51.60 52.95 1,241,896 +1.65(+3.22%)
Sep 18, 2008 45.03 52.65 44.31 51.30 988,072 +7.02(+15.85%)
Sep 17, 2008 48.63 50.07 43.98 44.28 877,634 -5.85(-11.67%)
Sep 16, 2008 47.07 50.35 45.09 50.13 766,164 +1.41(+2.89%)
Sep 15, 2008 49.41 50.25 48.12 48.72 653,656 -2.76(-5.36%)
Sep 12, 2008 50.58 52.50 50.43 51.48 322,467 -0.57(-1.10%)
Sep 11, 2008 50.19 52.38 49.98 52.05 400,788 +0.84(+1.64%)
Sep 10, 2008 51.15 52.14 50.49 51.21 466,806 +0.78(+1.55%)
Sep 09, 2008 52.44 53.46 50.40 50.43 436,785 -2.49(-4.71%)
Sep 08, 2008 52.47 53.46 50.82 52.92 670,679 +2.10(+4.13%)
Sep 05, 2008 50.97 51.24 48.30 50.82 490,651 +0.51(+1.01%)
Sep 04, 2008 51.21 51.72 50.25 50.31 423,606 -1.05(-2.04%)
Sep 03, 2008 51.30 51.54 50.70 51.36 520,329 +0.03(+0.06%)
Sep 02, 2008 53.16 53.94 50.49 51.33 655,737 -1.77(-3.33%)
Aug 29, 2008 53.67 54.12 53.04 53.10 442,050 -0.87(-1.61%)
Aug 28, 2008 51.96 54.06 51.33 53.97 432,655 +2.04(+3.93%)
Aug 27, 2008 50.70 52.23 50.07 51.93 478,753 +1.32(+2.61%)
Aug 26, 2008 50.70 51.42 49.80 50.61 244,495 -0.12(-0.24%)
Aug 25, 2008 51.18 51.39 50.40 50.73 249,783 -0.57(-1.11%)
Aug 22, 2008 49.92 51.30 49.65 51.30 403,906 +1.62(+3.26%)
Aug 21, 2008 50.04 50.40 49.05 49.68 210,357 -0.51(-1.02%)
Aug 20, 2008 49.80 51.21 49.17 50.19 257,752 +0.60(+1.21%)
Aug 19, 2008 50.10 50.73 49.26 49.59 307,264 -1.05(-2.07%)
Aug 18, 2008 50.49 51.60 49.95 50.64 336,349 +0.15(+0.30%)
Aug 15, 2008 51.06 51.60 49.26 50.49 429,679 +0.12(+0.24%)
Aug 14, 2008 48.36 50.70 48.30 50.37 225,409 +1.62(+3.32%)
Aug 13, 2008 48.00 49.17 46.74 48.75 367,190 +0.57(+1.18%)
Aug 12, 2008 49.38 49.79 47.85 48.18 347,306 -1.59(-3.19%)
Aug 11, 2008 49.14 51.30 48.42 49.77 483,928 +0.90(+1.84%)
Aug 08, 2008 46.50 49.35 46.20 48.87 351,598 +2.49(+5.37%)
Aug 07, 2008 46.53 48.30 46.11 46.38 415,112 -1.68(-3.50%)
Aug 06, 2008 46.74 49.17 46.08 48.06 516,483 +0.81(+1.71%)
Aug 05, 2008 45.09 47.46 44.70 47.25 562,948 +2.31(+5.14%)
Aug 04, 2008 46.38 46.98 44.64 44.94 656,131 -1.41(-3.04%)
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.