Apollo Investment Company (NQ: AINV )

14.30 USD +0.12 (+0.85%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.86 13.96 13.72 13.72 294,723 -0.06(-0.44%)
Mar 30, 2021 13.64 13.86 13.64 13.78 210,988 +0.15(+1.10%)
Mar 29, 2021 13.69 13.94 13.53 13.63 246,929 -0.04(-0.29%)
Mar 26, 2021 13.64 13.79 13.55 13.67 239,000 +0.05(+0.37%)
Mar 25, 2021 13.52 13.71 13.21 13.62 452,179 +0.32(+2.41%)
Mar 24, 2021 13.62 13.78 13.25 13.30 347,860 -0.18(-1.34%)
Mar 23, 2021 13.66 13.76 13.41 13.48 461,838 -0.28(-2.03%)
Mar 22, 2021 13.80 13.96 13.59 13.76 503,970 -0.07(-0.51%)
Mar 19, 2021 14.02 14.15 13.76 13.83 1,236,800 -0.07(-0.50%)
Mar 18, 2021 14.29 14.53 13.86 13.90 886,136 -0.99(-6.65%)
Mar 17, 2021 14.76 14.93 14.67 14.89 846,479 +0.13(+0.88%)
Mar 16, 2021 14.94 14.94 14.41 14.76 480,001 -0.11(-0.74%)
Mar 15, 2021 14.50 14.94 14.46 14.87 453,949 +0.40(+2.76%)
Mar 12, 2021 14.50 14.73 14.38 14.47 376,300 +0.11(+0.77%)
Mar 11, 2021 14.28 14.38 14.18 14.36 357,956 +0.05(+0.35%)
Mar 10, 2021 14.30 14.43 14.18 14.31 286,220 +0.08(+0.56%)
Mar 09, 2021 14.26 14.52 14.10 14.23 341,223 -0.03(-0.21%)
Mar 08, 2021 14.14 14.28 13.91 14.26 343,688 +0.26(+1.86%)
Mar 05, 2021 13.90 14.09 13.53 14.00 399,800 +0.00(+0.00%)
Mar 04, 2021 14.30 14.44 13.73 14.00 359,382 -0.30(-2.10%)
Mar 03, 2021 14.31 14.55 14.29 14.30 291,245 +0.07(+0.49%)
Mar 02, 2021 14.10 14.36 14.06 14.23 288,766 +0.16(+1.14%)
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.