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, 2005 55.50 56.37 55.20 56.04 88,946 +0.57(+1.03%)
Oct 28, 2005 54.33 56.04 53.58 55.47 97,919 +1.47(+2.72%)
Oct 27, 2005 54.81 55.44 53.94 54.00 62,921 -0.75(-1.37%)
Oct 26, 2005 56.07 56.22 54.36 54.75 78,264 -1.08(-1.93%)
Oct 25, 2005 56.28 56.82 54.63 55.83 69,966 -0.66(-1.17%)
Oct 24, 2005 56.10 56.88 55.74 56.49 98,356 +0.51(+0.91%)
Oct 21, 2005 55.14 56.27 55.08 55.98 95,090 +0.54(+0.97%)
Oct 20, 2005 55.50 55.68 54.27 55.44 96,069 -0.09(-0.16%)
Oct 19, 2005 53.19 56.28 53.19 55.53 111,618 +1.77(+3.29%)
Oct 18, 2005 53.61 54.78 53.16 53.76 68,098 -0.24(-0.44%)
Oct 17, 2005 54.39 54.39 53.13 54.00 131,352 -0.48(-0.88%)
Oct 14, 2005 54.96 55.26 53.16 54.48 144,161 -0.48(-0.87%)
Oct 13, 2005 53.46 55.62 53.13 54.96 137,445 +0.84(+1.55%)
Oct 12, 2005 56.46 56.91 52.92 54.12 315,750 -2.49(-4.40%)
Oct 11, 2005 57.18 58.11 56.46 56.61 104,415 -0.63(-1.10%)
Oct 10, 2005 58.38 58.38 57.09 57.24 70,076 -0.60(-1.04%)
Oct 07, 2005 57.42 58.41 57.00 57.84 68,955 +0.57(+1.00%)
Oct 06, 2005 59.40 59.40 56.13 57.27 129,033 -1.71(-2.90%)
Oct 05, 2005 59.76 60.53 58.98 58.98 105,476 -0.84(-1.40%)
Oct 04, 2005 60.18 60.99 59.25 59.82 60,615 -0.09(-0.15%)
Oct 03, 2005 59.67 60.45 59.40 59.91 75,255 +0.51(+0.86%)
Sep 30, 2005 60.06 60.06 57.90 59.40 117,194 -0.63(-1.05%)
Sep 29, 2005 60.06 60.51 59.04 60.03 70,625 -0.06(-0.10%)
Sep 28, 2005 59.58 60.60 58.74 60.09 74,296 +0.18(+0.30%)
Sep 27, 2005 59.73 60.54 58.65 59.91 69,328 +0.03(+0.05%)
Sep 26, 2005 60.57 61.02 59.76 59.88 86,926 -0.42(-0.70%)
Sep 23, 2005 60.30 60.51 58.68 60.30 54,845 +1.26(+2.13%)
Sep 22, 2005 59.04 59.79 58.23 59.04 63,017 +0.33(+0.56%)
Sep 21, 2005 59.07 59.37 57.00 58.71 99,005 -0.45(-0.76%)
Sep 20, 2005 59.70 60.54 58.98 59.16 90,562 -1.23(-2.04%)
Sep 19, 2005 61.50 61.65 60.18 60.39 114,779 -0.81(-1.32%)
Sep 16, 2005 60.75 61.62 60.45 61.20 175,722 +0.81(+1.34%)
Sep 15, 2005 61.35 61.68 60.12 60.39 104,545 -0.81(-1.32%)
Sep 14, 2005 60.90 62.22 60.30 61.20 128,400 +0.54(+0.89%)
Sep 13, 2005 59.10 61.92 58.77 60.66 234,222 +1.59(+2.69%)
Sep 12, 2005 57.63 59.64 57.51 59.07 71,528 +1.53(+2.66%)
Sep 09, 2005 57.42 58.17 57.18 57.54 43,260 +0.15(+0.26%)
Sep 08, 2005 57.45 57.99 57.00 57.39 55,599 +0.00(+0.00%)
Sep 07, 2005 58.11 58.29 57.15 57.39 62,237 -0.57(-0.98%)
Sep 06, 2005 57.12 58.86 57.12 57.96 60,790 +0.84(+1.47%)
Sep 02, 2005 57.99 58.47 56.70 57.12 35,815 -0.87(-1.50%)
Sep 01, 2005 57.75 58.44 57.21 57.99 69,859 +0.30(+0.52%)
Aug 31, 2005 56.73 57.69 55.65 57.69 54,885 +1.11(+1.96%)
Aug 30, 2005 57.21 58.14 55.50 56.58 104,854 -1.29(-2.23%)
Aug 29, 2005 57.12 58.20 56.13 57.87 73,280 +0.36(+0.63%)
Aug 26, 2005 59.25 59.28 57.51 57.51 61,750 -1.77(-2.99%)
Aug 25, 2005 58.50 59.67 58.08 59.28 65,930 +1.05(+1.80%)
Aug 24, 2005 58.77 59.40 58.08 58.23 102,241 -0.69(-1.17%)
Aug 23, 2005 58.35 59.64 58.35 58.92 115,793 +0.14(+0.23%)
Aug 22, 2005 57.30 58.80 57.00 58.78 75,427 +1.78(+3.13%)
Aug 19, 2005 55.50 57.42 55.50 57.00 53,960 +1.50(+2.70%)
Aug 18, 2005 56.43 56.67 55.11 55.50 91,399 -1.26(-2.22%)
Aug 17, 2005 56.79 57.30 56.43 56.76 61,776 -0.18(-0.32%)
Aug 16, 2005 58.98 58.98 56.40 56.94 111,743 -2.37(-4.00%)
Aug 15, 2005 57.96 59.82 57.93 59.31 119,344 +1.11(+1.91%)
Aug 12, 2005 58.71 58.80 57.60 58.20 130,482 -0.81(-1.37%)
Aug 11, 2005 58.71 59.97 58.23 59.01 226,175 +0.60(+1.03%)
Aug 10, 2005 58.20 58.83 57.75 58.41 115,590 +0.21(+0.36%)
Aug 09, 2005 57.75 58.68 57.75 58.20 124,469 +0.30(+0.52%)
Aug 08, 2005 57.90 58.62 57.06 57.90 190,250 -0.12(-0.21%)
Aug 05, 2005 57.60 58.80 57.60 58.02 280,380 +0.42(+0.73%)
Aug 04, 2005 56.13 59.04 56.07 57.60 286,617 +0.60(+1.05%)
Aug 03, 2005 54.54 57.03 54.24 57.00 559,756 +2.28(+4.17%)
Aug 02, 2005 54.36 54.87 54.30 54.72 89,998 +0.30(+0.55%)
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.