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 (%)
Oct 31, 2013 25.74 25.89 25.59 25.61 0 -0.13(-0.52%)
Oct 30, 2013 25.53 25.92 25.53 25.74 382,548 -0.18(-0.69%)
Oct 29, 2013 25.86 25.92 25.68 25.92 625,870 +0.09(+0.34%)
Oct 28, 2013 25.65 25.88 25.56 25.83 0 +0.09(+0.36%)
Oct 25, 2013 25.86 25.89 25.65 25.74 0 -0.02(-0.06%)
Oct 24, 2013 25.80 25.89 25.65 25.76 457,124 +0.05(+0.18%)
Oct 23, 2013 25.62 25.86 25.62 25.71 671,280 +0.03(+0.12%)
Oct 22, 2013 25.50 25.77 25.44 25.68 632,810 +0.24(+0.94%)
Oct 21, 2013 25.47 25.62 25.41 25.44 556,573 -0.03(-0.12%)
Oct 18, 2013 25.44 25.50 25.26 25.47 514,135 +0.19(+0.77%)
Oct 17, 2013 24.96 25.44 24.81 25.28 449,555 +0.23(+0.90%)
Oct 16, 2013 24.78 25.14 24.66 25.05 504,432 +0.39(+1.58%)
Oct 15, 2013 24.99 24.99 24.61 24.66 405,498 -0.39(-1.56%)
Oct 14, 2013 25.05 25.09 24.78 25.05 512,369 -0.09(-0.36%)
Oct 11, 2013 24.72 25.17 24.69 25.14 0 +0.39(+1.58%)
Oct 10, 2013 24.51 24.84 24.45 24.75 588,623 +0.45(+1.85%)
Oct 09, 2013 24.18 24.49 24.15 24.30 378,438 +0.15(+0.62%)
Oct 08, 2013 24.45 24.48 24.15 24.15 446,712 -0.22(-0.92%)
Oct 07, 2013 24.57 24.69 24.30 24.38 470,494 -0.34(-1.40%)
Oct 04, 2013 24.63 24.90 24.51 24.72 0 +0.24(+0.98%)
Oct 03, 2013 24.60 24.60 24.18 24.48 0 -0.09(-0.37%)
Oct 02, 2013 24.90 24.90 24.51 24.57 317,051 -0.21(-0.85%)
Oct 01, 2013 24.51 24.87 24.42 24.78 829,140 +0.18(+0.73%)
Sep 27, 2013 24.57 24.78 24.48 24.60 0 -0.12(-0.49%)
Sep 26, 2013 24.75 24.92 24.60 24.72 505,616 +0.00(+0.00%)
Sep 25, 2013 24.39 24.82 24.39 24.72 675,142 +0.42(+1.73%)
Sep 24, 2013 24.27 24.42 24.15 24.30 400,894 -0.03(-0.12%)
Sep 23, 2013 24.30 24.45 24.15 24.33 443,770 -0.05(-0.18%)
Sep 20, 2013 24.72 24.78 24.30 24.38 0 -0.31(-1.28%)
Sep 19, 2013 24.93 24.93 24.63 24.69 471,769 -0.21(-0.84%)
Sep 18, 2013 24.72 24.96 24.63 24.90 0 -0.48(-1.89%)
Sep 17, 2013 25.11 25.44 25.05 25.38 0 +0.27(+1.08%)
Sep 16, 2013 25.26 25.37 25.08 25.11 0 +0.03(+0.12%)
Sep 13, 2013 24.99 25.11 24.84 25.08 0 +0.09(+0.36%)
Sep 12, 2013 25.47 25.47 24.96 24.99 798,143 -0.42(-1.65%)
Sep 11, 2013 24.99 25.55 24.96 25.41 0 +0.15(+0.59%)
Sep 10, 2013 24.90 25.26 24.87 25.26 815,715 +0.42(+1.69%)
Sep 09, 2013 24.36 24.90 24.30 24.84 0 +0.54(+2.22%)
Sep 06, 2013 23.79 24.42 23.70 24.30 0 +0.51(+2.14%)
Sep 05, 2013 23.85 23.97 23.76 23.79 380,220 -0.06(-0.25%)
Sep 04, 2013 23.43 23.94 23.40 23.85 433,345 +0.45(+1.92%)
Sep 03, 2013 23.97 24.09 23.25 23.40 0 -0.27(-1.14%)
Aug 30, 2013 23.97 24.03 23.61 23.67 0 -0.30(-1.25%)
Aug 29, 2013 23.70 24.09 23.67 23.97 397,013 +0.30(+1.27%)
Aug 28, 2013 23.73 23.82 23.58 23.67 352,445 +0.00(+0.00%)
Aug 27, 2013 23.79 23.91 23.58 23.67 516,922 -0.30(-1.25%)
Aug 26, 2013 23.94 24.15 23.85 23.97 363,978 +0.06(+0.25%)
Aug 23, 2013 23.97 24.11 23.79 23.91 0 -0.06(-0.25%)
Aug 22, 2013 23.58 24.09 23.58 23.97 336,061 +0.45(+1.91%)
Aug 21, 2013 23.91 23.92 23.46 23.52 554,414 -0.42(-1.75%)
Aug 20, 2013 23.40 24.00 23.31 23.94 560,816 +0.63(+2.70%)
Aug 19, 2013 23.61 23.78 23.28 23.31 299,318 -0.24(-1.02%)
Aug 16, 2013 23.43 23.82 23.43 23.55 0 +0.06(+0.26%)
Aug 15, 2013 23.82 23.94 23.19 23.49 935,755 -0.45(-1.88%)
Aug 14, 2013 24.06 24.18 23.88 23.94 579,199 -0.21(-0.87%)
Aug 13, 2013 24.27 24.30 24.06 24.15 338,106 -0.15(-0.62%)
Aug 12, 2013 24.18 24.45 24.06 24.30 507,297 +0.09(+0.37%)
Aug 09, 2013 24.15 24.45 24.14 24.21 315,912 +0.04(+0.19%)
Aug 08, 2013 24.12 24.75 23.88 24.17 803,683 +0.38(+1.58%)
Aug 07, 2013 23.91 23.91 23.52 23.79 459,386 -0.12(-0.50%)
Aug 06, 2013 24.30 24.36 23.88 23.91 482,624 -0.39(-1.60%)
Aug 05, 2013 24.42 24.54 24.09 24.30 403,358 -0.27(-1.10%)
Aug 02, 2013 24.42 24.78 24.36 24.57 265,803 +0.04(+0.18%)
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.