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 (%)
Oct 31, 2007 62.10 62.85 61.14 62.40 274,632 +0.78(+1.27%)
Oct 30, 2007 62.25 62.37 61.50 61.62 265,495 -0.66(-1.06%)
Oct 29, 2007 62.91 63.15 62.19 62.28 279,986 -0.69(-1.10%)
Oct 26, 2007 62.16 63.00 61.49 62.97 274,563 +1.23(+1.99%)
Oct 25, 2007 61.95 62.34 60.48 61.74 278,253 -0.27(-0.44%)
Oct 24, 2007 63.00 63.00 60.51 62.01 222,103 -0.96(-1.52%)
Oct 23, 2007 63.09 63.24 61.86 62.97 247,034 +0.15(+0.24%)
Oct 22, 2007 60.00 62.97 59.28 62.82 362,333 +2.67(+4.44%)
Oct 19, 2007 62.58 62.58 60.15 60.15 412,712 -2.43(-3.88%)
Oct 18, 2007 61.65 62.76 61.35 62.58 194,950 +0.42(+0.68%)
Oct 17, 2007 62.52 63.06 61.26 62.16 260,477 -0.45(-0.72%)
Oct 16, 2007 63.36 63.36 61.89 62.61 262,122 -0.75(-1.18%)
Oct 15, 2007 64.50 64.50 62.61 63.36 299,609 -1.17(-1.81%)
Oct 12, 2007 63.30 64.77 63.21 64.53 162,408 +0.99(+1.56%)
Oct 11, 2007 64.83 65.22 63.30 63.54 270,161 -1.26(-1.94%)
Oct 10, 2007 64.95 65.01 64.41 64.80 238,886 -0.36(-0.55%)
Oct 09, 2007 64.65 65.28 63.87 65.16 267,812 +0.30(+0.46%)
Oct 08, 2007 65.28 65.49 64.56 64.86 219,316 -0.30(-0.46%)
Oct 05, 2007 65.64 65.85 64.53 65.16 268,967 -0.27(-0.41%)
Oct 04, 2007 63.30 65.49 63.03 65.43 399,536 +2.28(+3.61%)
Oct 03, 2007 62.88 63.69 62.43 63.15 217,166 +0.15(+0.24%)
Oct 02, 2007 62.16 63.06 61.95 63.00 362,989 +0.84(+1.35%)
Oct 01, 2007 62.25 62.64 61.92 62.16 344,281 -0.24(-0.38%)
Sep 28, 2007 62.46 63.03 61.98 62.40 403,536 -0.21(-0.34%)
Sep 27, 2007 62.10 62.70 61.26 62.61 291,019 +0.90(+1.46%)
Sep 26, 2007 60.90 62.10 60.75 61.71 366,149 +1.08(+1.78%)
Sep 25, 2007 60.66 60.90 60.18 60.63 293,808 -0.33(-0.54%)
Sep 24, 2007 61.65 61.95 60.75 60.96 317,548 -0.39(-0.64%)
Sep 21, 2007 61.44 61.65 61.02 61.35 479,452 +0.36(+0.59%)
Sep 20, 2007 61.50 61.50 60.48 60.99 436,209 -0.42(-0.68%)
Sep 19, 2007 61.26 61.59 60.66 61.41 710,626 +0.63(+1.04%)
Sep 18, 2007 60.24 61.02 59.73 60.78 749,085 +0.78(+1.30%)
Sep 17, 2007 60.15 60.18 59.67 60.00 774,692 -0.09(-0.15%)
Sep 14, 2007 59.40 60.42 59.25 60.09 1,177,532 +0.69(+1.16%)
Sep 13, 2007 59.40 59.85 59.31 59.40 3,193,754 -0.62(-1.02%)
Sep 12, 2007 61.56 61.65 60.00 60.01 840,630 -2.99(-4.74%)
Sep 11, 2007 63.27 63.87 62.76 63.00 539,184 -2.16(-3.31%)
Sep 10, 2007 65.82 66.06 63.90 65.16 293,505 -0.24(-0.37%)
Sep 07, 2007 65.76 65.82 64.23 65.40 288,629 -0.51(-0.77%)
Sep 06, 2007 65.91 66.51 64.80 65.91 179,611 +0.48(+0.73%)
Sep 05, 2007 66.21 66.51 65.13 65.43 187,054 -1.08(-1.62%)
Sep 04, 2007 66.45 66.93 65.61 66.51 203,757 +0.99(+1.51%)
Aug 31, 2007 65.40 65.94 65.01 65.52 227,681 +1.20(+1.87%)
Aug 30, 2007 64.92 65.58 63.96 64.32 159,061 -0.69(-1.06%)
Aug 29, 2007 64.02 65.07 63.03 65.01 216,581 +1.50(+2.36%)
Aug 28, 2007 65.70 65.97 63.22 63.51 285,879 -2.82(-4.25%)
Aug 27, 2007 66.60 66.66 65.76 66.33 160,021 +0.06(+0.09%)
Aug 24, 2007 66.00 66.36 65.40 66.27 247,525 +0.57(+0.87%)
Aug 23, 2007 65.97 66.00 64.38 65.70 204,201 -0.12(-0.18%)
Aug 22, 2007 65.73 66.60 64.98 65.82 238,465 +0.84(+1.29%)
Aug 21, 2007 63.30 65.25 62.16 64.98 277,211 +2.04(+3.24%)
Aug 20, 2007 63.51 64.50 62.04 62.94 330,938 -0.42(-0.66%)
Aug 17, 2007 64.86 65.10 60.48 63.36 506,009 +2.88(+4.76%)
Aug 16, 2007 57.54 61.08 54.36 60.48 753,610 +1.98(+3.38%)
Aug 15, 2007 61.68 61.74 58.35 58.50 909,971 -3.69(-5.93%)
Aug 14, 2007 65.73 65.87 62.10 62.19 316,880 -3.15(-4.82%)
Aug 13, 2007 67.05 67.47 65.07 65.34 356,484 -0.90(-1.36%)
Aug 10, 2007 63.03 66.69 62.13 66.24 575,848 +1.74(+2.70%)
Aug 09, 2007 64.50 67.44 63.03 64.50 672,876 -1.35(-2.05%)
Aug 08, 2007 62.22 66.66 62.16 65.85 596,546 +3.30(+5.28%)
Aug 07, 2007 60.00 62.70 60.00 62.55 520,228 +1.98(+3.27%)
Aug 06, 2007 59.97 61.29 57.75 60.57 650,183 +0.36(+0.60%)
Aug 03, 2007 60.45 62.13 60.00 60.21 417,812 -1.74(-2.81%)
Aug 02, 2007 60.90 62.61 60.75 61.95 595,141 +0.81(+1.32%)
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.