Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	2.402	2.421	2.421	2.421	4,664,922	-0.00(-0.10%)
Dec 30, 2015	2.402	2.444	2.402	2.423	3,035,527	+0.00(+0.00%)
Dec 29, 2015	2.416	2.458	2.407	2.423	2,513,431	+0.01(+0.29%)
Dec 28, 2015	2.509	2.541	2.407	2.416	4,307,876	-0.13(-4.93%)
Dec 24, 2015	2.518	2.541	2.541	2.541	1,489,488	+0.03(+1.29%)
Dec 23, 2015	2.416	2.518	2.416	2.509	4,660,258	+0.12(+5.05%)
Dec 22, 2015	2.388	2.425	2.360	2.388	7,217,024	-0.01(-0.58%)
Dec 21, 2015	2.430	2.448	2.374	2.402	2,567,661	+0.00(+0.00%)
Dec 18, 2015	2.453	2.453	2.390	2.402	7,970,617	-0.03(-1.14%)
Dec 17, 2015	2.448	2.490	2.407	2.430	4,683,901	-0.04(-1.69%)
Dec 16, 2015	2.382	2.507	2.369	2.472	5,900,064	+0.04(+1.47%)
Dec 15, 2015	2.239	2.436	2.235	2.436	9,868,856	+0.24(+10.77%)
Dec 14, 2015	2.427	2.449	2.136	2.199	11,062,764	-0.23(-9.39%)
Dec 11, 2015	2.485	2.503	2.396	2.427	3,948,444	-0.10(-4.06%)
Dec 10, 2015	2.472	2.559	2.440	2.530	3,799,489	+0.06(+2.26%)
Dec 09, 2015	2.655	2.659	2.458	2.474	8,586,428	-0.18(-6.66%)
Dec 08, 2015	2.592	2.655	2.570	2.650	5,771,157	+0.03(+1.19%)
Dec 07, 2015	2.771	2.789	2.615	2.619	6,759,374	-0.17(-6.09%)
Dec 04, 2015	2.793	2.816	2.776	2.789	3,344,552	+0.00(+0.00%)
Dec 03, 2015	2.793	2.802	2.735	2.789	3,635,019	+0.00(+0.16%)
Dec 02, 2015	2.802	2.816	2.771	2.784	2,267,454	-0.02(-0.80%)
Dec 01, 2015	2.852	2.856	2.802	2.807	2,217,192	-0.03(-1.10%)
Nov 30, 2015	2.789	2.838	2.780	2.838	3,726,258	+0.04(+1.36%)
Nov 27, 2015	2.780	2.807	2.771	2.800	1,387,849	+0.03(+0.97%)
Nov 25, 2015	2.771	2.773	2.773	2.773	2,794,525	+0.01(+0.24%)
Nov 24, 2015	2.731	2.771	2.720	2.767	3,947,086	+0.01(+0.32%)
Nov 23, 2015	2.726	2.762	2.700	2.758	3,665,683	+0.04(+1.65%)
Nov 20, 2015	2.708	2.726	2.691	2.713	2,161,613	-0.00(-0.16%)
Nov 19, 2015	2.713	2.722	2.686	2.717	2,146,197	+0.01(+0.33%)
Nov 18, 2015	2.686	2.731	2.682	2.708	3,379,212	+0.02(+0.83%)
Nov 17, 2015	2.650	2.731	2.641	2.686	4,345,665	+0.03(+1.01%)
Nov 16, 2015	2.615	2.668	2.583	2.659	2,743,630	+0.04(+1.54%)
Nov 13, 2015	2.601	2.628	2.570	2.619	2,984,199	+0.00(+0.17%)
Nov 12, 2015	2.601	2.628	2.592	2.615	2,915,596	-0.01(-0.51%)
Nov 11, 2015	2.628	2.641	2.592	2.628	3,176,739	+0.01(+0.51%)
Nov 10, 2015	2.606	2.650	2.600	2.615	3,583,688	-0.00(-0.17%)
Nov 09, 2015	2.628	2.659	2.597	2.619	6,416,250	-0.01(-0.51%)
Nov 06, 2015	2.512	2.641	2.512	2.633	6,353,034	+0.12(+4.80%)
Nov 05, 2015	2.503	2.516	2.458	2.512	3,292,335	+0.06(+2.55%)
Nov 04, 2015	2.498	2.498	2.440	2.449	2,339,219	-0.05(-2.14%)
Nov 03, 2015	2.445	2.503	2.440	2.503	2,344,027	+0.05(+2.19%)
Nov 02, 2015	2.391	2.454	2.391	2.449	4,441,131	+0.06(+2.62%)
Oct 30, 2015	2.387	2.409	2.351	2.387	4,835,101	+0.02(+0.95%)
Oct 29, 2015	2.449	2.463	2.364	2.364	4,685,248	-0.10(-4.17%)
Oct 28, 2015	2.440	2.472	2.409	2.467	3,970,543	+0.04(+1.66%)
Oct 27, 2015	2.548	2.548	2.422	2.427	4,125,625	-0.13(-4.90%)
Oct 26, 2015	2.601	2.601	2.530	2.552	1,916,001	-0.04(-1.38%)
Oct 23, 2015	2.557	2.588	2.552	2.588	2,807,394	+0.05(+2.12%)
Oct 22, 2015	2.534	2.574	2.530	2.534	2,531,298	+0.01(+0.35%)
Oct 21, 2015	2.521	2.539	2.507	2.525	1,856,580	+0.01(+0.36%)
Oct 20, 2015	2.525	2.552	2.503	2.516	2,983,597	-0.01(-0.35%)
Oct 19, 2015	2.525	2.548	2.512	2.525	1,556,635	-0.01(-0.35%)
Oct 16, 2015	2.570	2.578	2.512	2.534	3,041,369	-0.02(-0.70%)
Oct 15, 2015	2.574	2.590	2.543	2.552	3,294,208	-0.04(-1.38%)
Oct 14, 2015	2.574	2.610	2.574	2.588	1,396,819	+0.00(+0.00%)
Oct 13, 2015	2.606	2.641	2.583	2.588	1,558,067	-0.01(-0.34%)
Oct 12, 2015	2.633	2.646	2.592	2.597	1,594,244	-0.02(-0.68%)
Oct 09, 2015	2.624	2.650	2.610	2.615	1,800,750	-0.02(-0.68%)
Oct 08, 2015	2.619	2.633	2.597	2.633	1,647,519	+0.00(+0.17%)
Oct 07, 2015	2.561	2.633	2.534	2.628	3,556,137	+0.07(+2.80%)
Oct 06, 2015	2.507	2.579	2.481	2.557	6,306,838	+0.07(+2.69%)
Oct 05, 2015	2.449	2.489	2.445	2.489	4,961,495	+0.05(+2.20%)
Oct 02, 2015	2.485	2.498	2.418	2.436	3,983,731	-0.08(-3.02%)

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.