Apollo Investment Company (NQ: AINV )

13.97 USD +0.22 (+1.60%)
Streaming Delayed Price Updated: 3:02 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.51 25.47 24.30 25.47 258,323 +0.99(+4.04%)
Nov 26, 2008 22.65 24.54 21.33 24.48 548,698 +1.62(+7.09%)
Nov 25, 2008 22.02 22.89 20.46 22.86 1,095,748 +1.50(+7.02%)
Nov 24, 2008 18.42 21.48 18.33 21.36 982,554 +3.12(+17.11%)
Nov 21, 2008 19.59 20.25 15.45 18.24 932,936 -1.14(-5.88%)
Nov 20, 2008 24.93 25.08 17.61 19.38 1,183,313 -5.64(-22.54%)
Nov 19, 2008 27.72 29.37 24.80 25.02 529,305 -2.91(-10.42%)
Nov 18, 2008 28.74 29.64 26.43 27.93 829,679 -0.87(-3.02%)
Nov 17, 2008 28.53 30.81 28.08 28.80 450,671 +0.03(+0.10%)
Nov 14, 2008 31.98 31.98 28.32 28.77 549,959 -2.52(-8.05%)
Nov 13, 2008 27.69 31.32 25.53 31.29 716,325 +3.48(+12.51%)
Nov 12, 2008 29.16 30.27 27.66 27.81 567,837 -1.71(-5.79%)
Nov 11, 2008 29.67 30.84 27.03 29.52 452,098 -0.60(-1.99%)
Nov 10, 2008 33.30 34.14 29.70 30.12 362,528 -1.86(-5.82%)
Nov 07, 2008 32.70 33.75 30.60 31.98 447,685 +0.24(+0.76%)
Nov 06, 2008 35.46 35.82 30.60 31.74 492,078 -2.97(-8.56%)
Nov 05, 2008 39.21 39.36 34.44 34.71 393,806 -4.83(-12.22%)
Nov 04, 2008 39.18 39.66 38.55 39.54 500,541 +0.54(+1.38%)
Nov 03, 2008 38.82 39.96 37.23 39.00 310,725 -0.54(-1.37%)
Oct 31, 2008 37.47 40.68 36.75 39.54 511,312 +1.83(+4.85%)
Oct 30, 2008 36.78 38.64 36.33 37.71 409,324 +1.89(+5.28%)
Oct 29, 2008 35.73 37.80 34.74 35.82 563,879 +0.72(+2.05%)
Oct 28, 2008 31.92 35.10 29.37 35.10 340,822 +5.07(+16.88%)
Oct 27, 2008 31.38 32.52 30.00 30.03 296,299 -1.92(-6.01%)
Oct 24, 2008 30.60 33.48 30.06 31.95 356,302 -1.38(-4.14%)
Oct 23, 2008 34.38 35.19 30.90 33.33 488,294 -1.02(-2.97%)
Oct 22, 2008 36.75 36.81 33.30 34.35 417,086 -3.21(-8.55%)
Oct 21, 2008 38.16 40.26 37.14 37.56 400,911 -1.02(-2.64%)
Oct 20, 2008 37.41 39.63 36.60 38.58 481,591 +2.07(+5.67%)
Oct 17, 2008 35.79 40.35 29.73 36.51 562,252 -0.81(-2.17%)
Oct 16, 2008 32.91 37.77 30.03 37.32 655,123 +5.58(+17.58%)
Oct 15, 2008 36.27 36.99 31.62 31.74 448,008 -5.07(-13.77%)
Oct 14, 2008 36.21 40.77 35.73 36.81 644,504 -3.39(-8.43%)
Oct 13, 2008 37.47 40.50 31.20 40.20 529,729 +10.26(+34.27%)
Oct 10, 2008 32.94 32.94 24.00 29.94 1,090,513 +0.27(+0.91%)
Oct 09, 2008 36.93 37.65 29.67 29.67 684,267 -6.54(-18.06%)
Oct 08, 2008 36.03 41.37 30.00 36.21 635,881 -1.56(-4.13%)
Oct 07, 2008 44.79 45.24 37.77 37.77 359,925 -7.35(-16.29%)
Oct 06, 2008 45.60 46.44 38.40 45.12 585,474 -1.08(-2.34%)
Oct 03, 2008 46.50 50.28 46.20 46.20 263,843 +0.06(+0.13%)
Oct 02, 2008 47.40 49.26 45.21 46.14 307,221 -1.41(-2.97%)
Oct 01, 2008 49.95 50.40 47.10 47.55 293,378 -3.60(-7.04%)
Sep 30, 2008 44.07 51.75 44.07 51.15 529,862 +8.82(+20.84%)
Sep 29, 2008 52.50 52.50 42.33 42.33 432,528 -10.11(-19.28%)
Sep 26, 2008 51.06 52.86 50.43 52.44 241,676 -0.87(-1.63%)
Sep 25, 2008 50.25 53.43 50.25 53.31 300,637 +2.55(+5.02%)
Sep 24, 2008 50.16 51.60 48.75 50.76 182,035 +0.75(+1.50%)
Sep 23, 2008 50.64 50.85 48.57 50.01 259,614 -0.99(-1.94%)
Sep 22, 2008 51.75 52.47 48.90 51.00 273,919 -1.95(-3.68%)
Sep 19, 2008 60.54 60.87 51.60 52.95 1,241,896 +1.65(+3.22%)
Sep 18, 2008 45.03 52.65 44.31 51.30 988,072 +7.02(+15.85%)
Sep 17, 2008 48.63 50.07 43.98 44.28 877,634 -5.85(-11.67%)
Sep 16, 2008 47.07 50.35 45.09 50.13 766,164 +1.41(+2.89%)
Sep 15, 2008 49.41 50.25 48.12 48.72 653,656 -2.76(-5.36%)
Sep 12, 2008 50.58 52.50 50.43 51.48 322,467 -0.57(-1.10%)
Sep 11, 2008 50.19 52.38 49.98 52.05 400,788 +0.84(+1.64%)
Sep 10, 2008 51.15 52.14 50.49 51.21 466,806 +0.78(+1.55%)
Sep 09, 2008 52.44 53.46 50.40 50.43 436,785 -2.49(-4.71%)
Sep 08, 2008 52.47 53.46 50.82 52.92 670,679 +2.10(+4.13%)
Sep 05, 2008 50.97 51.24 48.30 50.82 490,651 +0.51(+1.01%)
Sep 04, 2008 51.21 51.72 50.25 50.31 423,606 -1.05(-2.04%)
Sep 03, 2008 51.30 51.54 50.70 51.36 520,329 +0.03(+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.