Apollo Investment Company (NQ: AINV )

12.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:51 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.60 10.73 10.50 10.58 2,130,730 -0.12(-1.12%)
Nov 29, 2010 10.69 10.75 10.53 10.70 1,229,864 -0.01(-0.09%)
Nov 26, 2010 10.65 10.81 10.61 10.71 673,946 -0.05(-0.46%)
Nov 24, 2010 10.64 10.76 10.76 10.76 2,027,006 +0.19(+1.80%)
Nov 23, 2010 10.67 10.72 10.53 10.57 1,218,627 -0.24(-2.22%)
Nov 22, 2010 10.75 10.82 10.61 10.81 1,126,130 +0.04(+0.37%)
Nov 19, 2010 10.61 10.83 10.50 10.77 1,158,993 +0.10(+0.94%)
Nov 18, 2010 10.58 10.73 10.55 10.67 1,359,300 +0.19(+1.81%)
Nov 17, 2010 10.46 10.58 10.40 10.48 1,534,724 +0.06(+0.58%)
Nov 16, 2010 10.54 10.58 10.39 10.42 2,003,530 -0.21(-1.98%)
Nov 15, 2010 10.45 10.79 10.41 10.63 1,824,507 +0.29(+2.80%)
Nov 12, 2010 10.64 10.79 10.34 10.34 2,665,553 -0.35(-3.27%)
Nov 11, 2010 10.75 10.83 10.50 10.69 2,133,523 -0.15(-1.38%)
Nov 10, 2010 11.04 11.13 10.72 10.84 2,503,897 -0.25(-2.25%)
Nov 09, 2010 11.18 11.25 11.06 11.09 1,628,068 -0.10(-0.89%)
Nov 08, 2010 11.44 11.45 11.10 11.19 1,968,565 -0.22(-1.93%)
Nov 05, 2010 11.39 11.50 11.30 11.41 2,665,869 -0.05(-0.44%)
Nov 04, 2010 11.30 11.46 11.25 11.46 2,417,401 +0.26(+2.32%)
Nov 03, 2010 11.16 11.26 11.01 11.20 1,779,457 +0.04(+0.36%)
Nov 02, 2010 11.02 11.17 11.02 11.16 1,366,283 +0.26(+2.39%)
Nov 01, 2010 11.08 11.15 10.78 10.90 1,582,559 -0.11(-1.00%)
Oct 29, 2010 10.75 11.05 10.75 11.01 940,680 +0.21(+1.94%)
Oct 28, 2010 10.99 11.05 10.80 10.80 728,477 -0.15(-1.37%)
Oct 27, 2010 10.90 10.98 10.67 10.95 1,063,460 -0.02(-0.18%)
Oct 25, 2010 11.00 11.04 10.90 10.97 996,388 +0.02(+0.18%)
Oct 22, 2010 10.87 10.96 10.83 10.95 1,129,062 +0.13(+1.20%)
Oct 21, 2010 10.86 10.93 10.67 10.82 1,441,157 +0.03(+0.28%)
Oct 20, 2010 10.58 10.89 10.56 10.79 1,846,685 +0.29(+2.76%)
Oct 19, 2010 10.45 10.76 10.38 10.50 1,815,397 -0.10(-0.94%)
Oct 18, 2010 10.45 10.60 10.44 10.60 1,525,831 +0.18(+1.73%)
Oct 15, 2010 10.56 10.56 10.37 10.42 1,271,063 +0.00(+0.00%)
Oct 14, 2010 10.53 10.56 10.40 10.42 1,275,903 -0.09(-0.86%)
Oct 13, 2010 10.59 10.59 10.47 10.51 1,435,795 +0.04(+0.38%)
Oct 12, 2010 10.42 10.50 10.40 10.47 972,777 -0.01(-0.10%)
Oct 11, 2010 10.47 10.51 10.43 10.48 620,118 +0.03(+0.29%)
Oct 08, 2010 10.40 10.50 10.37 10.45 1,183,259 +0.08(+0.77%)
Oct 07, 2010 10.46 10.49 10.36 10.37 989,332 -0.06(-0.58%)
Oct 06, 2010 10.45 10.48 10.36 10.43 1,256,261 -0.01(-0.10%)
Oct 05, 2010 10.37 10.49 10.21 10.44 2,227,013 +0.24(+2.35%)
Oct 04, 2010 10.35 10.44 10.18 10.20 1,044,076 -0.14(-1.35%)
Oct 01, 2010 10.39 10.44 10.28 10.34 1,175,570 +0.11(+1.08%)
Sep 30, 2010 10.36 10.50 10.23 10.23 1,731,044 -0.07(-0.68%)
Sep 29, 2010 10.31 10.35 10.15 10.30 1,067,272 -0.06(-0.58%)
Sep 28, 2010 10.19 10.38 10.05 10.36 1,447,616 +0.24(+2.37%)
Sep 27, 2010 10.15 10.20 10.03 10.12 968,536 -0.04(-0.39%)
Sep 24, 2010 10.07 10.17 9.990 10.16 1,448,862 +0.29(+2.94%)
Sep 23, 2010 10.01 10.09 9.810 9.870 1,622,746 -0.23(-2.28%)
Sep 22, 2010 10.23 10.38 10.09 10.10 1,693,590 -0.13(-1.27%)
Sep 21, 2010 10.38 10.40 10.22 10.23 1,155,348 -0.18(-1.73%)
Sep 20, 2010 10.21 10.42 10.12 10.41 1,630,926 +0.21(+2.06%)
Sep 17, 2010 10.20 10.22 9.980 10.20 1,824,119 -0.03(-0.29%)
Sep 15, 2010 10.15 10.25 9.990 10.23 1,286,692 +0.07(+0.69%)
Sep 14, 2010 10.26 10.32 10.16 10.16 1,703,418 -0.36(-3.42%)
Sep 13, 2010 10.51 10.58 10.37 10.52 2,481,170 +0.14(+1.35%)
Sep 10, 2010 10.38 10.55 10.31 10.38 1,773,310 +0.06(+0.58%)
Sep 09, 2010 10.29 10.40 10.24 10.32 1,129,273 +0.14(+1.38%)
Sep 08, 2010 10.13 10.29 10.10 10.18 1,309,497 +0.09(+0.89%)
Sep 07, 2010 10.25 10.26 10.05 10.09 1,795,397 -0.20(-1.94%)
Sep 03, 2010 10.21 10.33 10.12 10.29 1,873,081 +0.21(+2.08%)
Sep 02, 2010 9.950 10.10 9.770 10.08 1,692,840 +0.16(+1.61%)
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.