Apollo Investment Company (NQ: AINV )

14.37 USD +0.12 (+0.84%)
Official Closing Price Updated: 5:08 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.99 25.17 24.78 24.93 812,698 +0.15(+0.61%)
Mar 28, 2014 24.81 25.02 24.75 24.78 533,803 -0.09(-0.36%)
Mar 27, 2014 24.75 24.99 24.69 24.87 650,619 +0.06(+0.24%)
Mar 26, 2014 25.14 25.35 24.75 24.81 970,495 -0.15(-0.60%)
Mar 25, 2014 24.90 25.05 24.81 24.96 747,854 +0.12(+0.48%)
Mar 24, 2014 24.66 24.96 24.60 24.84 939,452 +0.12(+0.49%)
Mar 21, 2014 24.96 24.99 24.36 24.72 2,457,021 -0.12(-0.48%)
Mar 20, 2014 25.08 25.17 24.84 24.84 1,140,941 -0.18(-0.72%)
Mar 19, 2014 25.05 25.23 24.81 25.02 1,412,936 -0.48(-1.88%)
Mar 18, 2014 25.50 25.59 25.35 25.50 943,331 +0.12(+0.47%)
Mar 17, 2014 25.62 25.80 25.35 25.38 905,882 -0.06(-0.24%)
Mar 14, 2014 25.47 25.62 25.35 25.44 599,915 -0.03(-0.12%)
Mar 13, 2014 25.83 25.86 25.47 25.47 964,903 -0.18(-0.70%)
Mar 12, 2014 25.56 25.83 25.56 25.65 946,304 -0.03(-0.12%)
Mar 11, 2014 25.89 26.04 25.65 25.68 613,266 -0.27(-1.04%)
Mar 10, 2014 25.77 26.01 25.64 25.95 643,737 +0.15(+0.58%)
Mar 07, 2014 26.19 26.22 25.76 25.80 1,097,428 -0.27(-1.04%)
Mar 06, 2014 25.98 26.25 25.95 26.07 884,799 +0.09(+0.35%)
Mar 05, 2014 25.95 26.22 25.83 25.98 1,182,890 -0.03(-0.12%)
Mar 04, 2014 26.25 26.46 25.95 26.01 2,005,454 -0.21(-0.80%)
Mar 03, 2014 25.59 26.34 25.59 26.22 2,221,483 +0.54(+2.10%)
Feb 28, 2014 25.95 25.95 25.55 25.68 12,678,034 -0.21(-0.81%)
Feb 27, 2014 25.80 25.98 25.68 25.89 1,790,731 +0.12(+0.47%)
Feb 26, 2014 25.86 26.13 25.62 25.77 2,191,964 +0.03(+0.12%)
Feb 25, 2014 25.98 26.10 25.41 25.74 8,889,310 -1.71(-6.23%)
Feb 24, 2014 27.08 27.63 26.85 27.45 759,505 +0.60(+2.23%)
Feb 21, 2014 26.85 27.03 26.76 26.85 433,003 +0.12(+0.45%)
Feb 20, 2014 26.76 26.94 26.64 26.73 690,058 +0.06(+0.22%)
Feb 19, 2014 27.12 27.18 26.58 26.67 804,694 -0.45(-1.66%)
Feb 18, 2014 27.18 27.39 27.09 27.12 727,499 +0.09(+0.33%)
Feb 14, 2014 26.88 27.03 27.03 27.03 923,100 +0.18(+0.67%)
Feb 13, 2014 26.40 27.03 26.28 26.85 898,130 +0.30(+1.13%)
Feb 12, 2014 26.07 26.61 25.95 26.55 1,325,728 +0.63(+2.43%)
Feb 11, 2014 25.23 26.10 25.17 25.92 896,222 +0.72(+2.86%)
Feb 10, 2014 25.02 25.23 24.90 25.20 470,391 +0.09(+0.36%)
Feb 07, 2014 25.17 25.23 24.96 25.11 402,955 +0.03(+0.12%)
Feb 06, 2014 24.93 25.50 24.87 25.08 484,575 +0.45(+1.83%)
Feb 05, 2014 24.69 24.81 24.38 24.63 527,035 -0.03(-0.12%)
Feb 04, 2014 24.63 24.84 24.45 24.66 652,596 +0.24(+0.98%)
Feb 03, 2014 25.32 25.35 24.33 24.42 1,449,870 -0.90(-3.55%)
Jan 31, 2014 25.44 25.65 25.11 25.32 494,737 -0.54(-2.09%)
Jan 30, 2014 25.71 25.98 25.47 25.86 381,905 +0.39(+1.53%)
Jan 29, 2014 26.07 26.16 25.35 25.47 883,367 -0.66(-2.53%)
Jan 28, 2014 26.31 26.34 26.04 26.13 651,226 +0.00(+0.00%)
Jan 27, 2014 26.64 26.70 26.04 26.13 358,325 -0.39(-1.47%)
Jan 24, 2014 26.88 27.00 26.43 26.52 638,421 -0.45(-1.67%)
Jan 23, 2014 27.00 27.09 26.88 26.97 548,259 -0.06(-0.22%)
Jan 22, 2014 26.91 27.15 26.82 27.03 621,779 +0.03(+0.11%)
Jan 21, 2014 27.21 27.27 26.73 27.00 586,107 +0.18(+0.67%)
Jan 17, 2014 26.67 26.82 26.82 26.82 397,600 +0.06(+0.22%)
Jan 16, 2014 26.61 26.79 26.58 26.76 496,487 +0.00(+0.00%)
Jan 15, 2014 25.98 26.82 25.98 26.76 988,157 +0.78(+3.00%)
Jan 14, 2014 25.77 26.07 25.74 25.98 389,991 +0.21(+0.81%)
Jan 13, 2014 25.92 26.13 25.68 25.77 501,115 -0.15(-0.58%)
Jan 10, 2014 25.83 25.98 25.59 25.92 335,762 +0.12(+0.47%)
Jan 09, 2014 25.71 25.89 25.53 25.80 641,219 +0.12(+0.47%)
Jan 08, 2014 25.62 25.68 25.41 25.68 463,865 +0.00(+0.00%)
Jan 07, 2014 25.62 25.80 25.56 25.68 538,440 +0.09(+0.35%)
Jan 06, 2014 25.74 25.80 25.47 25.59 478,254 +0.06(+0.24%)
Jan 03, 2014 25.26 25.65 25.26 25.53 472,381 +0.27(+1.07%)
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.