Apollo Investment Company (NQ: AINV )

14.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.35 15.49 15.03 15.24 1,923,300 -0.41(-2.62%)
Feb 27, 2020 15.98 16.30 15.65 15.65 1,232,843 -0.75(-4.57%)
Feb 26, 2020 16.26 16.67 16.15 16.40 643,769 +0.11(+0.68%)
Feb 25, 2020 17.00 17.10 16.11 16.29 1,080,834 -0.67(-3.95%)
Feb 24, 2020 16.90 17.11 16.84 16.96 710,782 -0.22(-1.28%)
Feb 21, 2020 17.19 17.27 17.07 17.18 349,200 -0.04(-0.23%)
Feb 20, 2020 17.00 17.31 16.99 17.22 533,422 +0.27(+1.59%)
Feb 19, 2020 17.25 17.26 16.90 16.95 999,792 -0.31(-1.80%)
Feb 18, 2020 17.11 17.29 17.11 17.26 455,186 +0.10(+0.58%)
Feb 14, 2020 17.25 17.27 17.07 17.16 428,600 -0.08(-0.46%)
Feb 13, 2020 17.02 17.24 16.99 17.24 477,083 +0.24(+1.41%)
Feb 12, 2020 17.13 17.15 17.00 17.00 396,530 -0.06(-0.35%)
Feb 11, 2020 17.04 17.10 17.00 17.06 418,750 +0.02(+0.12%)
Feb 10, 2020 17.03 17.05 16.96 17.04 427,247 +0.00(+0.00%)
Feb 07, 2020 17.06 17.16 16.95 17.04 782,000 -0.08(-0.47%)
Feb 06, 2020 17.23 17.24 16.92 17.12 889,635 -0.22(-1.27%)
Feb 05, 2020 17.59 17.68 17.22 17.34 744,012 -0.07(-0.40%)
Feb 04, 2020 17.49 17.54 17.31 17.41 431,374 +0.02(+0.12%)
Feb 03, 2020 17.24 17.43 16.75 17.39 728,981 +0.12(+0.69%)
Jan 31, 2020 17.52 17.58 17.26 17.27 493,200 -0.28(-1.60%)
Jan 30, 2020 17.55 17.64 17.50 17.55 553,972 -0.01(-0.06%)
Jan 29, 2020 17.55 17.63 17.55 17.56 345,019 +0.01(+0.06%)
Jan 28, 2020 17.44 17.62 17.38 17.55 318,545 +0.20(+1.15%)
Jan 27, 2020 17.51 17.65 17.34 17.35 433,716 -0.22(-1.25%)
Jan 24, 2020 17.68 17.68 17.50 17.57 267,300 -0.08(-0.45%)
Jan 23, 2020 17.62 17.70 17.55 17.65 252,370 +0.03(+0.17%)
Jan 22, 2020 17.50 17.69 17.50 17.62 457,571 +0.13(+0.77%)
Jan 21, 2020 17.55 17.56 17.47 17.49 580,988 -0.06(-0.37%)
Jan 17, 2020 17.60 17.64 17.51 17.55 454,500 -0.03(-0.14%)
Jan 16, 2020 17.64 17.66 17.53 17.58 543,260 -0.04(-0.26%)
Jan 15, 2020 17.56 17.66 17.56 17.62 490,387 +0.01(+0.06%)
Jan 14, 2020 17.61 17.70 17.57 17.61 641,239 +0.05(+0.28%)
Jan 13, 2020 17.45 17.64 17.45 17.56 558,163 +0.11(+0.63%)
Jan 10, 2020 17.51 17.57 17.45 17.45 323,800 -0.04(-0.23%)
Jan 09, 2020 17.50 17.58 17.41 17.49 529,479 +0.00(+0.00%)
Jan 08, 2020 17.56 17.61 17.46 17.49 514,071 -0.06(-0.34%)
Jan 07, 2020 17.55 17.68 17.55 17.55 477,567 +0.00(+0.00%)
Jan 06, 2020 17.60 17.62 17.51 17.55 512,682 -0.04(-0.23%)
Jan 03, 2020 17.68 17.74 17.51 17.59 511,000 -0.04(-0.23%)
Jan 02, 2020 17.48 17.68 17.45 17.63 441,495 +0.17(+0.97%)
Dec 31, 2019 17.47 17.54 17.44 17.46 429,400 -0.04(-0.23%)
Dec 30, 2019 17.52 17.57 17.40 17.50 531,094 -0.01(-0.09%)
Dec 27, 2019 17.57 17.60 17.49 17.51 358,200 -0.08(-0.43%)
Dec 26, 2019 17.62 17.63 17.47 17.59 360,960 -0.03(-0.17%)
Dec 24, 2019 17.59 17.63 17.55 17.62 206,200 +0.04(+0.23%)
Dec 23, 2019 17.56 17.60 17.49 17.58 414,760 +0.02(+0.11%)
Dec 20, 2019 17.64 17.69 17.50 17.56 1,210,700 -0.06(-0.34%)
Dec 19, 2019 17.58 17.76 17.49 17.62 832,165 -0.48(-2.65%)
Dec 18, 2019 18.21 18.26 18.07 18.10 861,236 -0.08(-0.44%)
Dec 17, 2019 17.91 18.33 17.91 18.18 1,284,534 +0.27(+1.54%)
Dec 16, 2019 17.62 18.00 17.60 17.91 1,040,117 +0.36(+2.08%)
Dec 13, 2019 17.40 17.56 17.35 17.54 439,000 +0.21(+1.21%)
Dec 12, 2019 17.24 17.42 17.21 17.33 443,044 +0.17(+0.99%)
Dec 11, 2019 17.20 17.21 17.05 17.16 395,713 -0.01(-0.06%)
Dec 10, 2019 17.16 17.23 17.14 17.17 762,250 -0.01(-0.06%)
Dec 09, 2019 17.19 17.22 17.16 17.18 609,969 +0.06(+0.35%)
Dec 06, 2019 17.03 17.15 16.99 17.12 704,200 +0.19(+1.12%)
Dec 05, 2019 17.00 17.04 16.87 16.93 444,825 -0.06(-0.35%)
Dec 04, 2019 16.82 17.04 16.82 16.99 424,565 +0.17(+1.01%)
Dec 03, 2019 16.75 16.84 16.63 16.82 390,596 +0.00(+0.00%)
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.