Apollo Investment Company (NQ: AINV )

12.30 USD UNCHANGED
Streaming Delayed Price Updated: 5:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.350 9.670 9.350 9.570 372,788 +0.12(+1.32%)
Jun 29, 2020 9.420 9.610 9.240 9.445 375,888 +0.17(+1.78%)
Jun 26, 2020 9.530 9.591 9.140 9.280 334,900 -0.31(-3.23%)
Jun 25, 2020 9.330 9.720 9.300 9.590 470,194 +0.10(+1.05%)
Jun 24, 2020 9.640 9.690 9.020 9.490 751,539 -0.28(-2.87%)
Jun 23, 2020 9.940 9.950 9.730 9.770 390,550 -0.02(-0.20%)
Jun 22, 2020 9.940 9.940 9.620 9.790 592,846 -0.31(-3.07%)
Jun 19, 2020 10.42 10.42 9.910 10.10 1,216,800 -0.17(-1.66%)
Jun 18, 2020 10.19 10.62 10.11 10.27 712,303 -0.21(-2.00%)
Jun 17, 2020 10.81 10.99 10.33 10.48 847,676 -0.92(-8.07%)
Jun 16, 2020 11.76 11.85 11.19 11.40 1,172,405 +0.30(+2.70%)
Jun 15, 2020 10.62 11.32 10.37 11.10 866,110 +0.27(+2.49%)
Jun 12, 2020 10.81 11.06 10.45 10.83 748,000 +0.64(+6.28%)
Jun 11, 2020 10.89 10.90 10.05 10.19 1,205,808 -1.00(-8.94%)
Jun 10, 2020 11.65 11.69 10.88 11.19 804,038 -0.51(-4.36%)
Jun 09, 2020 11.88 11.88 11.34 11.70 630,026 -0.19(-1.60%)
Jun 08, 2020 11.85 11.94 11.69 11.89 828,364 +0.49(+4.30%)
Jun 05, 2020 11.50 11.94 11.30 11.40 903,800 +0.45(+4.11%)
Jun 04, 2020 10.83 11.06 10.66 10.95 668,504 +0.15(+1.44%)
Jun 03, 2020 10.50 10.88 10.50 10.79 832,772 +0.38(+3.70%)
Jun 02, 2020 10.57 10.58 10.21 10.41 646,810 +0.03(+0.29%)
Jun 01, 2020 10.16 10.49 10.15 10.38 468,358 +0.28(+2.77%)
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%)
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.