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 28, 2008 8.170 8.490 8.100 8.490 774,971 +0.33(+4.04%)
Nov 26, 2008 7.550 8.180 7.110 8.160 1,646,095 +0.54(+7.09%)
Nov 25, 2008 7.340 7.630 6.820 7.620 3,287,245 +0.50(+7.02%)
Nov 24, 2008 6.140 7.160 6.110 7.120 2,947,663 +1.04(+17.11%)
Nov 21, 2008 6.530 6.750 5.150 6.080 2,798,808 -0.38(-5.88%)
Nov 20, 2008 8.310 8.360 5.870 6.460 3,549,941 -1.88(-22.54%)
Nov 19, 2008 9.240 9.790 8.265 8.340 1,587,917 -0.97(-10.42%)
Nov 18, 2008 9.580 9.880 8.810 9.310 2,489,039 -0.29(-3.02%)
Nov 17, 2008 9.510 10.27 9.360 9.600 1,352,015 +0.01(+0.10%)
Nov 14, 2008 10.66 10.66 9.440 9.590 1,649,879 -0.84(-8.05%)
Nov 13, 2008 9.230 10.44 8.510 10.43 2,148,975 +1.16(+12.51%)
Nov 12, 2008 9.720 10.09 9.220 9.270 1,703,512 -0.57(-5.79%)
Nov 11, 2008 9.890 10.28 9.010 9.840 1,356,294 -0.20(-1.99%)
Nov 10, 2008 11.10 11.38 9.900 10.04 1,087,586 -0.62(-5.82%)
Nov 07, 2008 10.90 11.25 10.20 10.66 1,343,055 +0.08(+0.76%)
Nov 06, 2008 11.82 11.94 10.20 10.58 1,476,235 -0.99(-8.56%)
Nov 05, 2008 13.07 13.12 11.48 11.57 1,181,420 -1.61(-12.22%)
Nov 04, 2008 13.06 13.22 12.85 13.18 1,501,623 +0.18(+1.38%)
Nov 03, 2008 12.94 13.32 12.41 13.00 932,177 -0.18(-1.37%)
Oct 31, 2008 12.49 13.56 12.25 13.18 1,533,937 +0.61(+4.85%)
Oct 30, 2008 12.26 12.88 12.11 12.57 1,227,974 +0.63(+5.28%)
Oct 29, 2008 11.91 12.60 11.58 11.94 1,691,638 +0.24(+2.05%)
Oct 28, 2008 10.64 11.70 9.790 11.70 1,022,466 +1.69(+16.88%)
Oct 27, 2008 10.46 10.84 10.00 10.01 888,897 -0.64(-6.01%)
Oct 24, 2008 10.20 11.16 10.02 10.65 1,068,908 -0.46(-4.14%)
Oct 23, 2008 11.46 11.73 10.30 11.11 1,464,882 -0.34(-2.97%)
Oct 22, 2008 12.25 12.27 11.10 11.45 1,251,258 -1.07(-8.55%)
Oct 21, 2008 12.72 13.42 12.38 12.52 1,202,733 -0.34(-2.64%)
Oct 20, 2008 12.47 13.21 12.20 12.86 1,444,775 +0.69(+5.67%)
Oct 17, 2008 11.93 13.45 9.910 12.17 1,686,758 -0.27(-2.17%)
Oct 16, 2008 10.97 12.59 10.01 12.44 1,965,369 +1.86(+17.58%)
Oct 15, 2008 12.09 12.33 10.54 10.58 1,344,025 -1.69(-13.77%)
Oct 14, 2008 12.07 13.59 11.91 12.27 1,933,512 -1.13(-8.43%)
Oct 13, 2008 12.49 13.50 10.40 13.40 1,589,189 +3.42(+34.27%)
Oct 10, 2008 10.98 10.98 8.000 9.980 3,271,541 +0.09(+0.91%)
Oct 09, 2008 12.31 12.55 9.890 9.890 2,052,801 -2.18(-18.06%)
Oct 08, 2008 12.01 13.79 10.00 12.07 1,907,644 -0.52(-4.13%)
Oct 07, 2008 14.93 15.08 12.59 12.59 1,079,777 -2.45(-16.29%)
Oct 06, 2008 15.20 15.48 12.80 15.04 1,756,423 -0.36(-2.34%)
Oct 03, 2008 15.50 16.76 15.40 15.40 791,530 +0.02(+0.13%)
Oct 02, 2008 15.80 16.42 15.07 15.38 921,665 -0.47(-2.97%)
Oct 01, 2008 16.65 16.80 15.70 15.85 880,135 -1.20(-7.04%)
Sep 30, 2008 14.69 17.25 14.69 17.05 1,589,588 +2.94(+20.84%)
Sep 29, 2008 17.50 17.50 14.11 14.11 1,297,585 -3.37(-19.28%)
Sep 26, 2008 17.02 17.62 16.81 17.48 725,029 -0.29(-1.63%)
Sep 25, 2008 16.75 17.81 16.75 17.77 901,912 +0.85(+5.02%)
Sep 24, 2008 16.72 17.20 16.25 16.92 546,107 +0.25(+1.50%)
Sep 23, 2008 16.88 16.95 16.19 16.67 778,844 -0.33(-1.94%)
Sep 22, 2008 17.25 17.49 16.30 17.00 821,758 -0.65(-3.68%)
Sep 19, 2008 20.18 20.29 17.20 17.65 3,725,688 +0.55(+3.22%)
Sep 18, 2008 15.01 17.55 14.77 17.10 2,964,217 +2.34(+15.85%)
Sep 17, 2008 16.21 16.69 14.66 14.76 2,632,903 -1.95(-11.67%)
Sep 16, 2008 15.69 16.79 15.03 16.71 2,298,492 +0.47(+2.89%)
Sep 15, 2008 16.47 16.75 16.04 16.24 1,960,970 -0.92(-5.36%)
Sep 12, 2008 16.86 17.50 16.81 17.16 967,403 -0.19(-1.10%)
Sep 11, 2008 16.73 17.46 16.66 17.35 1,202,365 +0.28(+1.64%)
Sep 10, 2008 17.05 17.38 16.83 17.07 1,400,418 +0.26(+1.55%)
Sep 09, 2008 17.48 17.82 16.80 16.81 1,310,357 -0.83(-4.71%)
Sep 08, 2008 17.49 17.82 16.94 17.64 2,012,038 +0.70(+4.13%)
Sep 05, 2008 16.99 17.08 16.10 16.94 1,471,954 +0.17(+1.01%)
Sep 04, 2008 17.07 17.24 16.75 16.77 1,270,818 -0.35(-2.04%)
Sep 03, 2008 17.10 17.18 16.90 17.12 1,560,988 +0.01(+0.06%)
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.