Apollo Investment Company (NQ: AINV )

12.30 USD +0.23 (+1.91%)
Official Closing Price Updated: 5:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.57 14.77 14.50 14.75 240,400 +0.05(+0.34%)
Nov 29, 2004 14.56 14.70 14.55 14.70 518,900 +0.13(+0.89%)
Nov 26, 2004 14.60 14.60 14.46 14.57 104,400 -0.02(-0.14%)
Nov 24, 2004 14.38 14.68 14.29 14.59 361,000 +0.23(+1.60%)
Nov 23, 2004 14.30 14.40 14.17 14.36 286,500 +0.04(+0.28%)
Nov 22, 2004 14.01 14.41 14.01 14.32 318,400 +0.27(+1.92%)
Nov 19, 2004 13.96 14.24 13.90 14.05 219,000 -0.05(-0.35%)
Nov 18, 2004 14.15 14.16 13.95 14.10 218,000 +0.00(+0.00%)
Nov 17, 2004 14.05 14.20 13.95 14.10 370,800 +0.13(+0.93%)
Nov 16, 2004 13.95 14.04 13.88 13.97 175,100 -0.07(-0.50%)
Nov 15, 2004 14.04 14.08 13.80 14.04 260,000 +0.09(+0.65%)
Nov 12, 2004 14.00 14.10 13.90 13.95 176,200 -0.11(-0.78%)
Nov 11, 2004 13.67 14.10 13.67 14.06 342,300 +0.26(+1.88%)
Nov 10, 2004 13.58 13.89 13.58 13.80 341,300 +0.08(+0.58%)
Nov 09, 2004 13.41 13.74 13.41 13.72 475,400 -0.13(-0.94%)
Nov 08, 2004 13.88 14.00 13.83 13.85 180,000 -0.10(-0.72%)
Nov 05, 2004 13.97 13.98 13.76 13.95 236,900 +0.07(+0.50%)
Nov 04, 2004 13.95 13.99 13.85 13.88 253,500 -0.05(-0.36%)
Nov 03, 2004 14.05 14.06 13.75 13.93 390,500 +0.17(+1.24%)
Nov 02, 2004 13.78 13.78 13.59 13.76 258,000 +0.03(+0.22%)
Nov 01, 2004 13.61 13.75 13.52 13.73 199,000 +0.13(+0.96%)
Oct 29, 2004 13.36 13.70 13.36 13.60 400,400 +0.13(+0.97%)
Oct 28, 2004 13.61 13.61 13.39 13.47 252,400 -0.11(-0.81%)
Oct 27, 2004 13.50 13.61 13.42 13.58 176,200 +0.04(+0.30%)
Oct 26, 2004 13.52 13.64 13.40 13.54 311,800 -0.05(-0.37%)
Oct 25, 2004 13.52 13.64 13.50 13.59 202,800 +0.09(+0.67%)
Oct 22, 2004 13.57 13.65 13.50 13.50 275,800 -0.11(-0.81%)
Oct 21, 2004 13.60 13.68 13.52 13.61 247,400 +0.01(+0.07%)
Oct 20, 2004 13.58 13.75 13.51 13.60 144,000 -0.10(-0.73%)
Oct 19, 2004 13.66 13.72 13.51 13.70 256,000 +0.09(+0.66%)
Oct 18, 2004 13.53 13.72 13.53 13.61 166,800 +0.04(+0.29%)
Oct 15, 2004 13.56 13.71 13.46 13.57 121,000 +0.07(+0.52%)
Oct 14, 2004 13.54 13.72 13.44 13.50 225,800 -0.08(-0.59%)
Oct 13, 2004 13.79 13.79 13.58 13.58 183,300 -0.12(-0.88%)
Oct 12, 2004 13.72 13.72 13.56 13.70 160,800 +0.00(+0.00%)
Oct 11, 2004 13.42 13.72 13.42 13.70 131,500 +0.27(+2.01%)
Oct 08, 2004 13.60 13.75 13.43 13.43 490,600 -0.26(-1.90%)
Oct 07, 2004 13.57 13.80 13.56 13.69 363,200 +0.09(+0.66%)
Oct 06, 2004 13.79 13.89 13.51 13.60 865,500 -0.29(-2.09%)
Oct 05, 2004 13.88 13.97 13.83 13.89 195,400 -0.03(-0.22%)
Oct 04, 2004 14.02 14.02 13.85 13.92 189,200 +0.01(+0.07%)
Oct 01, 2004 14.01 14.24 13.85 13.91 624,400 -0.24(-1.70%)
Sep 30, 2004 13.95 14.15 13.90 14.15 275,700 +0.06(+0.43%)
Sep 29, 2004 13.91 14.09 13.78 14.09 216,100 +0.13(+0.93%)
Sep 28, 2004 13.97 13.97 13.76 13.96 156,400 +0.11(+0.79%)
Sep 27, 2004 13.88 14.03 13.85 13.85 231,900 -0.12(-0.86%)
Sep 24, 2004 13.94 14.02 13.94 13.97 154,700 +0.01(+0.07%)
Sep 23, 2004 14.05 14.11 13.93 13.96 185,800 -0.05(-0.36%)
Sep 22, 2004 14.07 14.11 13.85 14.01 326,100 -0.03(-0.21%)
Sep 21, 2004 14.00 14.09 13.94 14.04 252,600 +0.06(+0.43%)
Sep 20, 2004 14.13 14.15 13.98 13.98 279,000 -0.01(-0.07%)
Sep 17, 2004 14.37 14.38 13.97 13.99 661,200 -0.27(-1.89%)
Sep 16, 2004 14.30 14.32 14.15 14.26 303,300 -0.01(-0.07%)
Sep 15, 2004 14.35 14.40 14.08 14.27 480,800 -0.02(-0.14%)
Sep 14, 2004 14.35 14.50 14.28 14.29 258,000 -0.06(-0.42%)
Sep 13, 2004 14.30 14.44 14.10 14.35 332,700 +0.15(+1.06%)
Sep 10, 2004 14.20 14.25 14.06 14.20 208,500 +0.02(+0.14%)
Sep 09, 2004 14.37 14.45 14.10 14.18 398,400 -0.15(-1.05%)
Sep 08, 2004 14.59 14.70 14.33 14.33 191,500 -0.16(-1.10%)
Sep 07, 2004 14.74 14.74 14.40 14.49 295,200 -0.08(-0.55%)
Sep 03, 2004 14.53 14.75 14.38 14.57 372,200 +0.08(+0.55%)
Sep 02, 2004 14.45 14.60 14.36 14.49 497,400 +0.17(+1.19%)
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.