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, 2016 16.29 16.65 16.29 16.65 268,769 +0.33(+2.02%)
Mar 30, 2016 16.50 16.65 15.96 16.32 370,719 -0.03(-0.18%)
Mar 29, 2016 16.05 16.42 15.93 16.35 317,260 +0.18(+1.11%)
Mar 28, 2016 16.38 16.59 16.05 16.17 309,432 -0.24(-1.46%)
Mar 24, 2016 15.93 16.41 16.41 16.41 526,866 +0.36(+2.24%)
Mar 23, 2016 16.68 16.89 16.02 16.05 421,346 -0.60(-3.60%)
Mar 22, 2016 16.59 16.80 16.50 16.65 255,269 -0.06(-0.36%)
Mar 21, 2016 16.50 16.74 16.32 16.71 276,441 +0.12(+0.72%)
Mar 18, 2016 16.68 17.04 16.41 16.59 497,938 -0.09(-0.54%)
Mar 17, 2016 16.26 16.86 16.26 16.68 271,589 -0.24(-1.42%)
Mar 16, 2016 16.68 16.95 16.20 16.92 398,223 +0.12(+0.71%)
Mar 15, 2016 16.89 17.01 16.45 16.80 469,818 -0.03(-0.18%)
Mar 14, 2016 16.62 17.10 16.44 16.83 850,199 +0.24(+1.45%)
Mar 11, 2016 16.05 16.59 15.99 16.59 415,727 +0.63(+3.95%)
Mar 10, 2016 16.08 16.20 15.45 15.96 304,045 -0.15(-0.93%)
Mar 09, 2016 16.23 16.38 16.02 16.11 348,594 +0.00(+0.00%)
Mar 08, 2016 16.47 16.59 15.63 16.11 379,182 -0.51(-3.07%)
Mar 07, 2016 16.35 17.10 16.29 16.62 369,794 +0.21(+1.28%)
Mar 04, 2016 16.26 16.80 16.14 16.41 552,776 +0.30(+1.86%)
Mar 03, 2016 16.05 16.26 15.81 16.11 393,093 +0.15(+0.94%)
Mar 02, 2016 15.27 15.96 15.15 15.96 349,060 +0.60(+3.91%)
Mar 01, 2016 15.42 15.55 15.24 15.36 306,854 +0.00(+0.00%)
Feb 29, 2016 14.91 15.51 14.82 15.36 383,538 +0.45(+3.02%)
Feb 26, 2016 14.70 15.01 14.52 14.91 354,475 +0.30(+2.05%)
Feb 25, 2016 14.43 14.73 14.31 14.61 411,597 +0.15(+1.04%)
Feb 24, 2016 14.34 14.52 14.01 14.46 242,788 +0.03(+0.21%)
Feb 23, 2016 14.34 14.55 14.25 14.43 241,898 +0.18(+1.26%)
Feb 22, 2016 14.10 14.37 14.10 14.25 383,403 +0.09(+0.64%)
Feb 19, 2016 14.46 14.52 14.07 14.16 332,895 -0.36(-2.48%)
Feb 18, 2016 14.43 15.00 14.25 14.52 497,019 +0.09(+0.62%)
Feb 17, 2016 13.65 14.58 13.50 14.43 436,234 +0.87(+6.42%)
Feb 16, 2016 13.80 13.89 13.35 13.56 642,394 +0.00(+0.00%)
Feb 12, 2016 12.93 13.56 13.56 13.56 1,178,666 +0.72(+5.61%)
Feb 11, 2016 13.71 13.89 12.78 12.84 1,033,327 -1.35(-9.51%)
Feb 10, 2016 14.85 14.94 14.13 14.19 816,039 -0.93(-6.15%)
Feb 09, 2016 15.06 15.75 14.91 15.12 559,368 +0.00(+0.00%)
Feb 08, 2016 15.24 15.36 14.85 15.12 651,275 -0.24(-1.56%)
Feb 05, 2016 15.36 15.59 15.21 15.36 449,853 +0.00(+0.00%)
Feb 04, 2016 15.06 15.39 15.06 15.36 300,258 +0.24(+1.59%)
Feb 03, 2016 14.67 15.21 14.43 15.12 391,585 +0.45(+3.07%)
Feb 02, 2016 14.97 15.00 14.64 14.67 312,761 -0.41(-2.69%)
Feb 01, 2016 15.09 15.20 14.94 15.08 482,467 -0.13(-0.89%)
Jan 29, 2016 15.27 15.30 14.88 15.21 567,107 -0.03(-0.20%)
Jan 28, 2016 15.30 15.42 15.06 15.24 241,838 +0.15(+0.99%)
Jan 27, 2016 15.15 15.42 14.94 15.09 335,382 -0.06(-0.40%)
Jan 26, 2016 14.91 15.21 14.82 15.15 347,405 +0.36(+2.43%)
Jan 25, 2016 15.15 15.24 14.76 14.79 382,023 -0.39(-2.57%)
Jan 22, 2016 14.79 15.43 14.79 15.18 756,215 +0.54(+3.69%)
Jan 21, 2016 14.19 15.04 14.19 14.64 691,155 +0.15(+1.04%)
Jan 20, 2016 14.64 14.82 13.82 14.49 919,856 -0.48(-3.21%)
Jan 19, 2016 15.12 15.29 14.80 14.97 937,117 -0.03(-0.20%)
Jan 15, 2016 14.82 15.00 15.00 15.00 1,030,900 -0.12(-0.79%)
Jan 14, 2016 14.76 15.33 14.76 15.12 720,779 +0.18(+1.20%)
Jan 13, 2016 15.27 15.48 14.82 14.94 850,954 -0.30(-1.97%)
Jan 12, 2016 15.51 15.66 14.91 15.24 730,726 -0.21(-1.36%)
Jan 11, 2016 15.60 15.75 15.27 15.45 600,777 -0.06(-0.39%)
Jan 08, 2016 15.75 15.84 15.48 15.51 329,621 -0.12(-0.77%)
Jan 07, 2016 16.02 16.17 15.63 15.63 486,097 -0.65(-3.96%)
Jan 06, 2016 16.05 16.47 16.02 16.28 603,246 -0.07(-0.46%)
Jan 05, 2016 16.02 16.65 15.87 16.35 852,870 +0.45(+2.83%)
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.