Apollo Investment Company (NQ: AINV )

12.31 USD +0.01 (+0.08%)
Official Closing Price Updated: 4:11 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.110 7.220 7.010 7.210 3,757,916 +0.41(+6.03%)
Nov 29, 2011 6.980 6.990 6.800 6.800 1,352,264 -0.14(-2.02%)
Nov 28, 2011 6.900 7.040 6.870 6.940 1,948,280 +0.28(+4.20%)
Nov 25, 2011 6.860 6.920 6.630 6.660 1,190,030 -0.16(-2.35%)
Nov 23, 2011 7.050 7.110 6.812 6.820 2,391,923 -0.28(-3.94%)
Nov 22, 2011 7.130 7.220 7.030 7.100 1,362,355 -0.02(-0.28%)
Nov 21, 2011 7.210 7.240 7.050 7.120 1,700,178 -0.22(-3.00%)
Nov 18, 2011 7.250 7.380 7.180 7.340 1,984,456 +0.12(+1.66%)
Nov 17, 2011 7.400 7.459 7.180 7.220 2,249,308 -0.17(-2.30%)
Nov 16, 2011 7.420 7.611 7.365 7.390 1,737,850 -0.13(-1.73%)
Nov 15, 2011 7.540 7.621 7.410 7.520 1,447,223 -0.04(-0.53%)
Nov 14, 2011 7.580 7.600 7.480 7.560 1,524,261 -0.07(-0.92%)
Nov 11, 2011 7.830 7.840 7.590 7.630 2,314,253 -0.10(-1.29%)
Nov 10, 2011 7.560 7.750 7.508 7.730 2,271,984 +0.23(+3.07%)
Nov 09, 2011 7.780 7.820 7.500 7.500 3,068,193 -0.43(-5.42%)
Nov 08, 2011 7.950 8.040 7.800 7.930 2,804,013 +0.04(+0.51%)
Nov 07, 2011 8.030 8.250 7.810 7.890 3,790,896 -0.23(-2.83%)
Nov 04, 2011 8.000 8.180 7.790 8.120 4,142,904 -0.29(-3.45%)
Nov 03, 2011 8.200 8.440 7.881 8.410 2,322,195 +0.40(+4.99%)
Nov 02, 2011 7.980 8.095 7.830 8.010 1,900,020 +0.21(+2.69%)
Nov 01, 2011 7.970 8.050 7.760 7.800 3,368,207 -0.48(-5.80%)
Oct 31, 2011 8.460 8.550 8.280 8.280 1,603,721 -0.27(-3.16%)
Oct 28, 2011 8.550 8.610 8.470 8.550 2,240,450 +0.03(+0.35%)
Oct 27, 2011 8.240 8.590 8.140 8.520 3,830,340 +0.61(+7.71%)
Oct 26, 2011 7.910 7.950 7.750 7.910 2,465,156 +0.16(+2.06%)
Oct 25, 2011 7.960 7.970 7.730 7.750 3,961,474 -0.22(-2.76%)
Oct 24, 2011 7.750 7.975 7.710 7.970 2,353,440 +0.14(+1.79%)
Oct 21, 2011 7.840 7.900 7.640 7.830 2,858,334 +0.12(+1.56%)
Oct 20, 2011 7.760 7.860 7.580 7.710 2,491,110 -0.03(-0.39%)
Oct 19, 2011 7.980 8.060 7.710 7.740 2,253,972 -0.24(-3.01%)
Oct 18, 2011 7.750 8.035 7.690 7.980 2,561,084 +0.28(+3.64%)
Oct 17, 2011 8.000 8.040 7.670 7.700 1,682,149 -0.33(-4.11%)
Oct 14, 2011 8.000 8.080 7.860 8.030 1,598,358 +0.13(+1.65%)
Oct 13, 2011 7.820 7.920 7.650 7.900 1,854,973 +0.01(+0.13%)
Oct 12, 2011 7.850 7.970 7.820 7.890 2,048,444 +0.15(+1.94%)
Oct 11, 2011 7.810 7.890 7.650 7.740 2,268,616 -0.17(-2.15%)
Oct 10, 2011 7.660 7.920 7.610 7.910 2,442,380 +0.44(+5.89%)
Oct 07, 2011 7.740 7.740 7.360 7.470 2,085,181 -0.18(-2.35%)
Oct 06, 2011 7.600 7.725 7.310 7.650 2,381,054 +0.20(+2.68%)
Oct 05, 2011 7.540 7.690 7.330 7.450 2,682,481 -0.09(-1.19%)
Oct 04, 2011 7.060 7.570 6.800 7.540 4,355,481 +0.44(+6.20%)
Oct 03, 2011 7.480 7.660 7.090 7.100 2,969,027 -0.42(-5.52%)
Sep 30, 2011 7.800 7.920 7.510 7.515 2,192,458 -0.47(-5.83%)
Sep 29, 2011 7.670 7.980 7.540 7.980 2,561,406 +0.54(+7.26%)
Sep 28, 2011 7.920 7.950 7.440 7.440 1,706,117 -0.45(-5.70%)
Sep 27, 2011 7.950 8.120 7.810 7.890 3,092,152 +0.14(+1.81%)
Sep 26, 2011 7.650 7.750 7.400 7.750 3,580,958 +0.20(+2.65%)
Sep 23, 2011 7.490 7.590 7.350 7.550 2,183,198 +0.06(+0.80%)
Sep 22, 2011 7.300 7.590 7.170 7.490 4,202,620 -0.02(-0.27%)
Sep 21, 2011 7.900 7.970 7.510 7.510 2,730,580 -0.38(-4.82%)
Sep 20, 2011 8.120 8.130 7.890 7.890 2,454,337 -0.18(-2.23%)
Sep 19, 2011 8.190 8.270 7.980 8.070 3,467,540 -0.30(-3.58%)
Sep 16, 2011 8.630 8.680 8.290 8.370 2,723,027 -0.22(-2.56%)
Sep 15, 2011 8.500 8.600 8.400 8.590 1,340,012 +0.19(+2.26%)
Sep 14, 2011 8.560 8.580 8.218 8.400 2,944,967 -0.06(-0.71%)
Sep 13, 2011 8.480 8.520 8.260 8.460 2,161,896 -0.30(-3.42%)
Sep 12, 2011 8.530 8.760 8.420 8.760 2,039,232 +0.22(+2.58%)
Sep 09, 2011 8.630 8.760 8.450 8.540 6,028,823 -0.17(-1.90%)
Sep 08, 2011 8.840 9.000 8.650 8.705 5,453,518 -0.24(-2.74%)
Sep 07, 2011 8.780 8.970 8.770 8.950 2,520,478 +0.38(+4.43%)
Sep 06, 2011 8.240 8.610 8.190 8.570 2,575,619 +0.05(+0.59%)
Sep 02, 2011 8.820 8.900 8.510 8.520 2,256,479 -0.51(-5.65%)
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.