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 (%)
Oct 30, 2020 7.520 7.600 7.330 7.570 471,500 -0.03(-0.39%)
Oct 29, 2020 7.530 7.730 7.400 7.600 354,762 +0.05(+0.66%)
Oct 28, 2020 7.910 7.970 7.550 7.550 557,829 -0.44(-5.51%)
Oct 27, 2020 8.110 8.150 7.980 7.990 346,505 -0.11(-1.36%)
Oct 26, 2020 8.240 8.395 8.020 8.100 357,960 -0.22(-2.64%)
Oct 23, 2020 8.290 8.350 8.214 8.320 244,900 +0.12(+1.46%)
Oct 22, 2020 8.120 8.250 8.070 8.200 182,458 +0.04(+0.49%)
Oct 21, 2020 8.140 8.250 8.050 8.160 283,674 -0.02(-0.24%)
Oct 20, 2020 8.130 8.280 8.130 8.180 184,347 +0.05(+0.62%)
Oct 19, 2020 8.320 8.320 8.120 8.130 228,302 -0.20(-2.40%)
Oct 16, 2020 8.300 8.370 8.200 8.330 266,600 +0.00(+0.00%)
Oct 15, 2020 8.150 8.350 8.120 8.330 175,027 +0.10(+1.22%)
Oct 14, 2020 8.170 8.420 8.150 8.230 194,239 +0.03(+0.37%)
Oct 13, 2020 8.310 8.330 8.140 8.200 254,564 -0.12(-1.44%)
Oct 12, 2020 8.440 8.450 8.290 8.320 347,362 -0.12(-1.42%)
Oct 09, 2020 8.750 8.750 8.420 8.440 333,500 -0.29(-3.32%)
Oct 08, 2020 8.580 8.730 8.575 8.730 417,708 +0.16(+1.87%)
Oct 07, 2020 8.760 8.830 8.510 8.570 453,247 -0.04(-0.46%)
Oct 06, 2020 8.820 8.870 8.570 8.610 280,589 -0.17(-1.94%)
Oct 05, 2020 8.650 8.890 8.610 8.780 375,378 +0.16(+1.86%)
Oct 02, 2020 8.210 8.650 8.210 8.620 355,000 +0.25(+2.99%)
Oct 01, 2020 8.310 8.400 8.220 8.370 318,908 +0.10(+1.21%)
Sep 30, 2020 8.320 8.430 8.260 8.270 402,833 +0.00(+0.00%)
Sep 29, 2020 8.510 8.520 8.250 8.270 394,277 -0.28(-3.27%)
Sep 28, 2020 8.330 8.665 8.290 8.550 607,091 +0.36(+4.40%)
Sep 25, 2020 7.980 8.225 7.950 8.190 477,800 +0.18(+2.25%)
Sep 24, 2020 8.240 8.290 7.980 8.010 668,960 -0.26(-3.14%)
Sep 23, 2020 8.590 8.690 8.250 8.270 513,674 -0.35(-4.06%)
Sep 22, 2020 8.720 8.820 8.540 8.620 499,898 -0.10(-1.15%)
Sep 21, 2020 8.710 8.770 8.620 8.720 545,015 -0.17(-1.91%)
Sep 18, 2020 9.080 9.100 8.850 8.890 988,600 -0.50(-5.32%)
Sep 17, 2020 9.450 9.480 9.350 9.390 516,515 -0.03(-0.32%)
Sep 16, 2020 9.400 9.710 9.380 9.420 648,412 +0.05(+0.53%)
Sep 15, 2020 9.350 9.440 9.300 9.370 453,920 +0.11(+1.19%)
Sep 14, 2020 9.110 9.350 9.110 9.260 388,745 +0.12(+1.31%)
Sep 11, 2020 9.050 9.170 9.020 9.140 255,200 +0.17(+1.90%)
Sep 10, 2020 8.950 9.070 8.910 8.970 302,320 +0.08(+0.90%)
Sep 09, 2020 8.900 8.960 8.820 8.890 349,638 +0.05(+0.57%)
Sep 08, 2020 8.800 8.920 8.630 8.840 435,114 -0.03(-0.34%)
Sep 04, 2020 8.940 9.080 8.720 8.870 431,500 -0.05(-0.56%)
Sep 03, 2020 9.080 9.260 8.900 8.920 347,674 -0.16(-1.76%)
Sep 02, 2020 9.060 9.130 8.870 9.080 467,317 +0.03(+0.33%)
Sep 01, 2020 9.030 9.050 8.950 9.050 452,794 -0.01(-0.11%)
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%)
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.