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 (%)
May 29, 2020 10.00 10.16 9.740 10.10 691,200 +0.02(+0.20%)
May 28, 2020 10.50 10.50 10.04 10.08 1,161,758 -0.23(-2.23%)
May 27, 2020 10.36 10.39 9.970 10.31 874,171 +0.38(+3.83%)
May 26, 2020 9.840 10.07 9.740 9.930 1,030,448 +0.46(+4.86%)
May 22, 2020 9.640 9.890 9.260 9.470 1,374,700 -0.49(-4.92%)
May 21, 2020 9.750 10.54 9.750 9.960 1,935,811 +0.82(+8.97%)
May 20, 2020 8.840 9.180 8.840 9.140 657,400 +0.38(+4.34%)
May 19, 2020 8.950 8.990 8.630 8.760 516,291 -0.08(-0.90%)
May 18, 2020 8.600 8.990 8.280 8.840 1,475,397 +0.64(+7.80%)
May 15, 2020 8.130 8.380 7.990 8.200 297,800 +0.05(+0.61%)
May 14, 2020 7.790 8.220 7.450 8.150 451,189 +0.14(+1.75%)
May 13, 2020 8.260 8.460 7.719 8.010 548,702 -0.27(-3.26%)
May 12, 2020 8.620 8.710 8.240 8.280 305,298 -0.35(-4.06%)
May 11, 2020 8.750 8.800 8.460 8.630 284,774 -0.15(-1.71%)
May 08, 2020 8.740 8.870 8.620 8.780 326,400 +0.24(+2.81%)
May 07, 2020 8.440 8.760 8.355 8.540 595,468 +0.24(+2.89%)
May 06, 2020 7.930 8.390 7.870 8.300 509,698 +0.34(+4.27%)
May 05, 2020 8.200 8.480 7.850 7.960 705,165 -0.14(-1.67%)
May 04, 2020 8.480 8.480 7.790 8.095 722,813 -0.46(-5.32%)
May 01, 2020 8.630 8.640 8.360 8.550 357,900 -0.26(-2.95%)
Apr 30, 2020 9.040 9.040 8.570 8.810 438,079 -0.31(-3.40%)
Apr 29, 2020 8.530 9.190 8.520 9.120 666,962 +0.77(+9.22%)
Apr 28, 2020 8.900 9.210 8.330 8.350 984,244 -0.36(-4.13%)
Apr 27, 2020 8.200 8.800 8.190 8.710 847,394 +0.65(+8.06%)
Apr 24, 2020 7.480 8.100 7.400 8.060 464,600 +0.57(+7.61%)
Apr 23, 2020 7.400 7.590 7.250 7.490 490,047 +0.18(+2.46%)
Apr 22, 2020 7.550 7.640 7.150 7.310 517,228 -0.07(-0.95%)
Apr 21, 2020 7.300 7.580 7.200 7.380 417,676 -0.17(-2.25%)
Apr 20, 2020 7.680 7.920 7.340 7.550 717,467 -0.33(-4.19%)
Apr 17, 2020 8.170 8.250 7.720 7.880 823,900 +0.19(+2.47%)
Apr 16, 2020 7.990 8.060 7.480 7.690 991,156 -0.40(-4.94%)
Apr 15, 2020 8.300 8.320 7.840 8.090 1,018,276 -0.56(-6.47%)
Apr 14, 2020 8.940 9.000 8.411 8.650 939,123 -0.11(-1.26%)
Apr 13, 2020 9.540 9.770 8.060 8.760 2,391,024 -0.82(-8.56%)
Apr 09, 2020 7.730 9.895 7.730 9.580 3,489,400 +2.23(+30.34%)
Apr 08, 2020 6.620 7.565 6.460 7.350 1,317,121 +0.93(+14.49%)
Apr 07, 2020 6.430 6.970 6.270 6.420 1,520,272 +0.43(+7.18%)
Apr 06, 2020 5.920 6.480 5.820 5.990 1,316,785 +0.56(+10.31%)
Apr 03, 2020 6.000 6.033 5.250 5.430 1,055,700 -0.61(-10.10%)
Apr 02, 2020 5.980 6.325 5.605 6.040 1,076,641 +0.03(+0.50%)
Apr 01, 2020 6.570 6.580 6.000 6.010 981,262 -0.74(-10.96%)
Mar 31, 2020 7.150 7.250 6.530 6.750 1,333,642 -0.47(-6.51%)
Mar 30, 2020 7.770 7.800 7.180 7.220 941,800 -0.55(-7.08%)
Mar 27, 2020 8.340 8.386 7.760 7.770 1,344,100 -0.93(-10.69%)
Mar 26, 2020 7.710 9.300 7.710 8.700 1,609,516 +1.06(+13.87%)
Mar 25, 2020 6.660 8.870 6.650 7.640 1,801,680 +1.14(+17.54%)
Mar 24, 2020 6.440 7.275 6.440 6.500 1,325,160 +0.28(+4.50%)
Mar 23, 2020 7.660 7.680 6.020 6.220 1,310,761 -1.53(-19.74%)
Mar 20, 2020 7.840 8.650 7.610 7.750 1,177,400 -0.03(-0.39%)
Mar 19, 2020 8.460 8.620 5.200 7.780 2,568,589 -1.30(-14.32%)
Mar 18, 2020 9.600 9.790 8.770 9.080 1,862,084 -1.03(-10.19%)
Mar 17, 2020 10.11 10.60 9.770 10.11 2,161,336 +0.10(+1.00%)
Mar 16, 2020 9.960 10.68 9.260 10.01 1,569,444 -1.18(-10.55%)
Mar 13, 2020 11.57 11.85 10.58 11.19 1,911,200 +0.39(+3.61%)
Mar 12, 2020 11.39 11.39 10.52 10.80 2,338,065 -1.79(-14.22%)
Mar 11, 2020 13.12 13.23 12.36 12.59 1,779,595 -0.93(-6.88%)
Mar 10, 2020 13.52 13.79 13.00 13.52 846,793 +0.45(+3.44%)
Mar 09, 2020 14.53 14.56 13.07 13.07 2,332,898 -2.27(-14.80%)
Mar 06, 2020 15.45 15.48 15.03 15.34 1,459,800 -0.33(-2.11%)
Mar 05, 2020 15.70 15.91 15.59 15.67 542,072 -0.31(-1.94%)
Mar 04, 2020 15.96 16.14 15.64 15.98 657,590 +0.29(+1.85%)
Mar 03, 2020 15.95 16.12 15.51 15.69 1,180,932 -0.11(-0.70%)
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.