Apollo Investment Company (NQ: AINV )

12.36 USD -0.04 (-0.36%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.320 8.430 8.260 8.270 402,833 +0.00(+0.00%)
Sep 29, 2020 8.510 8.520 8.250 8.270 394,277 -0.28(-3.27%)
Sep 28, 2020 8.330 8.665 8.290 8.550 607,091 +0.36(+4.40%)
Sep 25, 2020 7.980 8.225 7.950 8.190 477,800 +0.18(+2.25%)
Sep 24, 2020 8.240 8.290 7.980 8.010 668,960 -0.26(-3.14%)
Sep 23, 2020 8.590 8.690 8.250 8.270 513,674 -0.35(-4.06%)
Sep 22, 2020 8.720 8.820 8.540 8.620 499,898 -0.10(-1.15%)
Sep 21, 2020 8.710 8.770 8.620 8.720 545,015 -0.17(-1.91%)
Sep 18, 2020 9.080 9.100 8.850 8.890 988,600 -0.50(-5.32%)
Sep 17, 2020 9.450 9.480 9.350 9.390 516,515 -0.03(-0.32%)
Sep 16, 2020 9.400 9.710 9.380 9.420 648,412 +0.05(+0.53%)
Sep 15, 2020 9.350 9.440 9.300 9.370 453,920 +0.11(+1.19%)
Sep 14, 2020 9.110 9.350 9.110 9.260 388,745 +0.12(+1.31%)
Sep 11, 2020 9.050 9.170 9.020 9.140 255,200 +0.17(+1.90%)
Sep 10, 2020 8.950 9.070 8.910 8.970 302,320 +0.08(+0.90%)
Sep 09, 2020 8.900 8.960 8.820 8.890 349,638 +0.05(+0.57%)
Sep 08, 2020 8.800 8.920 8.630 8.840 435,114 -0.03(-0.34%)
Sep 04, 2020 8.940 9.080 8.720 8.870 431,500 -0.05(-0.56%)
Sep 03, 2020 9.080 9.260 8.900 8.920 347,674 -0.16(-1.76%)
Sep 02, 2020 9.060 9.130 8.870 9.080 467,317 +0.03(+0.33%)
Sep 01, 2020 9.030 9.050 8.950 9.050 452,794 -0.01(-0.11%)
Aug 31, 2020 9.120 9.190 9.020 9.060 226,649 -0.12(-1.31%)
Aug 28, 2020 9.160 9.200 9.010 9.180 462,900 +0.10(+1.10%)
Aug 27, 2020 8.970 9.185 8.970 9.080 464,088 +0.06(+0.67%)
Aug 26, 2020 9.240 9.270 8.950 9.020 475,757 -0.25(-2.70%)
Aug 25, 2020 9.430 9.450 9.170 9.270 320,439 -0.13(-1.38%)
Aug 24, 2020 9.050 9.410 9.015 9.400 569,705 +0.38(+4.21%)
Aug 21, 2020 9.140 9.180 8.970 9.020 590,000 -0.16(-1.74%)
Aug 20, 2020 9.150 9.250 9.110 9.180 305,727 -0.04(-0.43%)
Aug 19, 2020 9.300 9.390 9.200 9.220 319,626 -0.12(-1.28%)
Aug 18, 2020 9.640 9.640 9.310 9.340 511,281 -0.26(-2.71%)
Aug 17, 2020 9.750 9.750 9.450 9.600 436,693 -0.18(-1.84%)
Aug 14, 2020 9.620 9.880 9.580 9.780 231,400 +0.08(+0.82%)
Aug 13, 2020 9.750 9.935 9.680 9.700 252,535 -0.10(-1.02%)
Aug 12, 2020 10.00 10.07 9.720 9.800 317,559 -0.07(-0.71%)
Aug 11, 2020 10.06 10.40 9.840 9.870 501,347 -0.05(-0.50%)
Aug 10, 2020 9.650 10.01 9.560 9.920 644,174 +0.30(+3.12%)
Aug 07, 2020 9.460 9.640 8.860 9.620 1,283,100 -0.13(-1.33%)
Aug 06, 2020 9.820 9.930 9.710 9.750 323,281 -0.13(-1.32%)
Aug 05, 2020 9.830 9.880 9.700 9.880 413,257 +0.25(+2.60%)
Aug 04, 2020 9.540 9.705 9.430 9.630 400,332 +0.13(+1.37%)
Aug 03, 2020 9.460 9.640 9.370 9.500 457,363 +0.03(+0.32%)
Jul 31, 2020 9.440 9.640 9.310 9.470 393,900 +0.01(+0.11%)
Jul 30, 2020 9.500 9.510 9.250 9.460 635,244 -0.25(-2.57%)
Jul 29, 2020 9.560 9.775 9.450 9.710 462,718 +0.17(+1.78%)
Jul 28, 2020 9.410 9.670 9.370 9.540 406,743 +0.12(+1.27%)
Jul 27, 2020 9.550 9.560 9.315 9.420 302,385 -0.14(-1.46%)
Jul 24, 2020 9.750 9.810 9.520 9.560 317,900 -0.16(-1.65%)
Jul 23, 2020 9.620 9.770 9.580 9.720 262,226 +0.06(+0.62%)
Jul 22, 2020 9.460 9.680 9.450 9.660 602,734 +0.11(+1.15%)
Jul 21, 2020 9.400 9.580 9.360 9.550 283,808 +0.18(+1.92%)
Jul 20, 2020 9.460 9.510 9.280 9.370 284,853 -0.18(-1.88%)
Jul 17, 2020 9.620 9.700 9.480 9.550 255,300 -0.09(-0.93%)
Jul 16, 2020 9.570 9.790 9.510 9.640 488,856 +0.05(+0.52%)
Jul 15, 2020 9.400 9.600 9.400 9.590 305,402 +0.28(+3.01%)
Jul 14, 2020 9.130 9.350 9.109 9.310 342,331 +0.11(+1.20%)
Jul 13, 2020 9.330 9.390 9.115 9.200 430,533 +0.00(+0.00%)
Jul 10, 2020 9.080 9.210 9.010 9.200 439,300 +0.17(+1.88%)
Jul 09, 2020 9.310 9.375 9.030 9.030 628,978 -0.34(-3.63%)
Jul 08, 2020 9.390 9.420 9.180 9.370 407,187 +0.17(+1.85%)
Jul 07, 2020 9.540 9.590 9.120 9.200 517,686 -0.44(-4.56%)
Jul 06, 2020 9.800 9.910 9.520 9.640 440,585 +0.12(+1.26%)
Jul 02, 2020 9.590 9.920 9.500 9.520 430,800 +0.09(+0.95%)
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.