Apollo Investment Company (NQ: AINV )

12.06 USD -0.10 (-0.82%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.330 8.340 8.110 8.240 2,480,274 -0.06(-0.72%)
Nov 26, 2014 8.310 8.300 8.300 8.300 1,084,300 +0.02(+0.24%)
Nov 25, 2014 8.300 8.310 8.240 8.280 1,877,025 +0.04(+0.49%)
Nov 24, 2014 8.280 8.290 8.190 8.240 2,102,597 +0.03(+0.30%)
Nov 21, 2014 8.330 8.350 8.170 8.215 1,901,628 -0.06(-0.79%)
Nov 20, 2014 8.260 8.320 8.230 8.280 1,487,403 +0.02(+0.24%)
Nov 19, 2014 8.290 8.310 8.250 8.260 1,188,459 +0.00(+0.00%)
Nov 18, 2014 8.280 8.330 8.250 8.260 952,373 +0.03(+0.36%)
Nov 17, 2014 8.190 8.250 8.170 8.230 1,393,307 +0.04(+0.49%)
Nov 14, 2014 8.250 8.280 8.160 8.190 1,382,099 -0.03(-0.36%)
Nov 13, 2014 8.280 8.300 8.200 8.220 1,105,678 -0.04(-0.48%)
Nov 12, 2014 8.260 8.280 8.210 8.260 923,636 -0.02(-0.24%)
Nov 11, 2014 8.290 8.330 8.250 8.280 740,682 +0.02(+0.24%)
Nov 10, 2014 8.330 8.340 8.200 8.260 1,528,136 -0.05(-0.60%)
Nov 07, 2014 8.230 8.370 8.160 8.310 1,817,677 +0.16(+1.96%)
Nov 06, 2014 8.220 8.300 8.090 8.150 1,848,876 +0.00(+0.00%)
Nov 05, 2014 8.190 8.225 8.150 8.150 1,171,099 +0.02(+0.25%)
Nov 04, 2014 8.210 8.270 8.050 8.130 1,185,982 -0.08(-0.97%)
Nov 03, 2014 8.250 8.290 8.190 8.210 1,375,347 -0.04(-0.48%)
Oct 31, 2014 8.250 8.270 8.140 8.250 1,756,547 +0.10(+1.23%)
Oct 30, 2014 8.150 8.200 8.100 8.150 1,300,134 +0.00(+0.00%)
Oct 29, 2014 8.110 8.140 8.100 8.150 1,415,725 +0.04(+0.49%)
Oct 28, 2014 8.100 8.110 8.060 8.110 1,276,283 +0.06(+0.75%)
Oct 27, 2014 8.010 8.040 8.040 8.050 1,821,820 +0.01(+0.12%)
Oct 24, 2014 7.990 8.090 7.980 8.040 1,537,733 +0.04(+0.50%)
Oct 23, 2014 8.060 8.061 8.000 8.000 1,720,554 +0.01(+0.13%)
Oct 22, 2014 8.010 8.080 7.960 7.990 1,701,609 -0.02(-0.25%)
Oct 21, 2014 8.030 8.060 7.920 8.010 2,849,132 +0.04(+0.50%)
Oct 20, 2014 7.980 7.990 7.880 7.970 1,959,034 +0.02(+0.25%)
Oct 17, 2014 8.010 8.100 7.930 7.950 4,001,767 +0.04(+0.51%)
Oct 16, 2014 7.750 8.020 7.640 7.910 4,045,250 +0.08(+1.02%)
Oct 15, 2014 7.960 7.960 7.600 7.830 4,729,698 -0.14(-1.76%)
Oct 14, 2014 7.950 8.040 7.910 7.970 3,524,696 +0.03(+0.38%)
Oct 13, 2014 8.040 8.080 7.860 7.940 3,308,109 -0.06(-0.75%)
Oct 10, 2014 8.180 8.248 8.030 8.000 2,109,084 -0.17(-2.08%)
Oct 09, 2014 8.270 8.318 8.150 8.170 1,447,859 -0.10(-1.21%)
Oct 08, 2014 8.290 8.310 8.190 8.270 1,649,363 -0.06(-0.72%)
Oct 07, 2014 8.340 8.440 8.280 8.330 2,068,221 -0.03(-0.36%)
Oct 06, 2014 8.350 8.430 8.300 8.360 2,853,216 +0.08(+0.97%)
Oct 03, 2014 8.230 8.280 8.150 8.280 2,006,729 +0.09(+1.10%)
Oct 02, 2014 8.190 8.260 8.050 8.190 1,692,144 +0.02(+0.24%)
Oct 01, 2014 8.200 8.240 8.105 8.170 1,607,305 +0.00(+0.00%)
Sep 30, 2014 8.270 8.300 8.130 8.170 2,245,049 -0.07(-0.85%)
Sep 29, 2014 8.290 8.300 8.220 8.240 1,565,429 -0.10(-1.20%)
Sep 26, 2014 8.280 8.350 8.250 8.340 877,888 +0.08(+0.97%)
Sep 25, 2014 8.390 8.400 8.220 8.260 1,567,638 -0.13(-1.55%)
Sep 24, 2014 8.290 8.400 8.290 8.390 1,775,369 +0.09(+1.08%)
Sep 23, 2014 8.350 8.390 8.260 8.300 1,968,964 -0.07(-0.84%)
Sep 22, 2014 8.480 8.590 8.350 8.370 2,376,094 -0.17(-1.99%)
Sep 19, 2014 8.580 8.610 8.460 8.540 2,658,380 +0.01(+0.12%)
Sep 18, 2014 8.600 8.630 8.520 8.530 1,320,347 -0.01(-0.12%)
Sep 17, 2014 8.580 8.590 8.520 8.540 1,825,470 -0.19(-2.18%)
Sep 16, 2014 8.720 8.750 8.670 8.730 1,934,238 +0.01(+0.11%)
Sep 15, 2014 8.830 8.840 8.710 8.720 1,781,588 -0.09(-1.02%)
Sep 12, 2014 8.840 8.840 8.800 8.810 1,541,144 -0.02(-0.23%)
Sep 11, 2014 8.800 8.840 8.780 8.830 1,167,480 +0.04(+0.46%)
Sep 10, 2014 8.840 8.870 8.760 8.790 2,056,575 +0.03(+0.34%)
Sep 09, 2014 8.800 8.820 8.760 8.760 1,155,756 -0.05(-0.57%)
Sep 08, 2014 8.790 8.820 8.790 8.810 965,644 +0.02(+0.23%)
Sep 05, 2014 8.800 8.830 8.720 8.790 1,639,465 +0.00(+0.00%)
Sep 04, 2014 8.820 8.830 8.780 8.790 1,606,162 +0.01(+0.11%)
Sep 03, 2014 8.810 8.830 8.780 8.780 961,989 +0.00(+0.00%)
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.