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 (%)
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%)
Mar 02, 2020 15.21 15.81 15.13 15.80 1,207,151 +0.56(+3.67%)
Feb 28, 2020 15.35 15.49 15.03 15.24 1,923,300 -0.41(-2.62%)
Feb 27, 2020 15.98 16.30 15.65 15.65 1,232,843 -0.75(-4.57%)
Feb 26, 2020 16.26 16.67 16.15 16.40 643,769 +0.11(+0.68%)
Feb 25, 2020 17.00 17.10 16.11 16.29 1,080,834 -0.67(-3.95%)
Feb 24, 2020 16.90 17.11 16.84 16.96 710,782 -0.22(-1.28%)
Feb 21, 2020 17.19 17.27 17.07 17.18 349,200 -0.04(-0.23%)
Feb 20, 2020 17.00 17.31 16.99 17.22 533,422 +0.27(+1.59%)
Feb 19, 2020 17.25 17.26 16.90 16.95 999,792 -0.31(-1.80%)
Feb 18, 2020 17.11 17.29 17.11 17.26 455,186 +0.10(+0.58%)
Feb 14, 2020 17.25 17.27 17.07 17.16 428,600 -0.08(-0.46%)
Feb 13, 2020 17.02 17.24 16.99 17.24 477,083 +0.24(+1.41%)
Feb 12, 2020 17.13 17.15 17.00 17.00 396,530 -0.06(-0.35%)
Feb 11, 2020 17.04 17.10 17.00 17.06 418,750 +0.02(+0.12%)
Feb 10, 2020 17.03 17.05 16.96 17.04 427,247 +0.00(+0.00%)
Feb 07, 2020 17.06 17.16 16.95 17.04 782,000 -0.08(-0.47%)
Feb 06, 2020 17.23 17.24 16.92 17.12 889,635 -0.22(-1.27%)
Feb 05, 2020 17.59 17.68 17.22 17.34 744,012 -0.07(-0.40%)
Feb 04, 2020 17.49 17.54 17.31 17.41 431,374 +0.02(+0.12%)
Feb 03, 2020 17.24 17.43 16.75 17.39 728,981 +0.12(+0.69%)
Jan 31, 2020 17.52 17.58 17.26 17.27 493,200 -0.28(-1.60%)
Jan 30, 2020 17.55 17.64 17.50 17.55 553,972 -0.01(-0.06%)
Jan 29, 2020 17.55 17.63 17.55 17.56 345,019 +0.01(+0.06%)
Jan 28, 2020 17.44 17.62 17.38 17.55 318,545 +0.20(+1.15%)
Jan 27, 2020 17.51 17.65 17.34 17.35 433,716 -0.22(-1.25%)
Jan 24, 2020 17.68 17.68 17.50 17.57 267,300 -0.08(-0.45%)
Jan 23, 2020 17.62 17.70 17.55 17.65 252,370 +0.03(+0.17%)
Jan 22, 2020 17.50 17.69 17.50 17.62 457,571 +0.13(+0.77%)
Jan 21, 2020 17.55 17.56 17.47 17.49 580,988 -0.06(-0.37%)
Jan 17, 2020 17.60 17.64 17.51 17.55 454,500 -0.03(-0.14%)
Jan 16, 2020 17.64 17.66 17.53 17.58 543,260 -0.04(-0.26%)
Jan 15, 2020 17.56 17.66 17.56 17.62 490,387 +0.01(+0.06%)
Jan 14, 2020 17.61 17.70 17.57 17.61 641,239 +0.05(+0.28%)
Jan 13, 2020 17.45 17.64 17.45 17.56 558,163 +0.11(+0.63%)
Jan 10, 2020 17.51 17.57 17.45 17.45 323,800 -0.04(-0.23%)
Jan 09, 2020 17.50 17.58 17.41 17.49 529,479 +0.00(+0.00%)
Jan 08, 2020 17.56 17.61 17.46 17.49 514,071 -0.06(-0.34%)
Jan 07, 2020 17.55 17.68 17.55 17.55 477,567 +0.00(+0.00%)
Jan 06, 2020 17.60 17.62 17.51 17.55 512,682 -0.04(-0.23%)
Jan 03, 2020 17.68 17.74 17.51 17.59 511,000 -0.04(-0.23%)
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.