Apollo Investment Company (NQ: AINV )

14.57 USD +0.33 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 66.75 67.23 65.85 65.91 263,039 -0.57(-0.86%)
Apr 27, 2007 66.57 66.81 65.73 66.48 228,023 +0.18(+0.27%)
Apr 26, 2007 66.30 66.62 65.46 66.30 230,390 +0.05(+0.07%)
Apr 25, 2007 65.40 66.39 64.53 66.25 306,018 +1.30(+2.01%)
Apr 24, 2007 65.46 65.55 64.86 64.95 191,263 -0.15(-0.23%)
Apr 23, 2007 64.89 65.43 64.62 65.10 240,070 +0.21(+0.32%)
Apr 20, 2007 65.22 66.09 64.50 64.89 303,730 -0.24(-0.37%)
Apr 19, 2007 65.58 66.60 64.65 65.13 315,333 -0.90(-1.36%)
Apr 18, 2007 65.82 66.60 65.52 66.03 205,920 +0.36(+0.55%)
Apr 17, 2007 65.85 66.78 65.61 65.67 245,191 +0.03(+0.05%)
Apr 16, 2007 64.32 65.73 63.63 65.64 271,794 +1.53(+2.39%)
Apr 13, 2007 64.20 64.26 63.45 64.11 516,977 -0.09(-0.14%)
Apr 12, 2007 64.62 64.86 63.09 64.20 374,263 -1.14(-1.74%)
Apr 11, 2007 66.57 66.57 64.95 65.34 268,743 -1.08(-1.63%)
Apr 10, 2007 66.33 66.66 65.88 66.42 211,647 +0.15(+0.23%)
Apr 09, 2007 67.56 67.56 66.12 66.27 218,385 -0.48(-0.72%)
Apr 05, 2007 66.57 67.38 66.48 66.75 209,506 +0.12(+0.18%)
Apr 04, 2007 65.70 67.41 65.70 66.63 290,684 +0.84(+1.28%)
Apr 03, 2007 65.07 66.00 64.98 65.79 206,728 +0.99(+1.53%)
Apr 02, 2007 64.65 64.80 63.99 64.80 207,962 +0.60(+0.93%)
Mar 30, 2007 63.90 64.35 63.36 64.20 320,094 +0.42(+0.66%)
Mar 29, 2007 63.75 63.84 63.00 63.78 193,762 +0.69(+1.09%)
Mar 28, 2007 63.99 64.29 63.00 63.09 396,881 -1.14(-1.77%)
Mar 27, 2007 64.26 64.85 63.96 64.23 164,460 -0.24(-0.37%)
Mar 26, 2007 64.24 64.47 63.81 64.47 662,407 +0.42(+0.66%)
Mar 23, 2007 63.60 64.29 63.42 64.05 253,344 +0.48(+0.76%)
Mar 22, 2007 64.44 64.62 63.42 63.57 351,424 -0.78(-1.21%)
Mar 21, 2007 64.71 64.98 63.45 64.35 384,214 -0.39(-0.60%)
Mar 20, 2007 63.51 64.80 63.00 64.74 316,983 -0.36(-0.55%)
Mar 19, 2007 64.56 65.57 64.50 65.10 334,794 +0.81(+1.26%)
Mar 16, 2007 65.10 65.85 63.87 64.29 575,593 -0.81(-1.24%)
Mar 15, 2007 63.60 65.13 63.60 65.10 268,797 +1.59(+2.50%)
Mar 14, 2007 62.28 64.17 61.08 63.51 500,733 +1.35(+2.17%)
Mar 13, 2007 65.28 65.25 61.68 62.16 1,080,367 -3.12(-4.78%)
Mar 12, 2007 64.95 66.00 64.74 65.28 339,918 +0.18(+0.28%)
Mar 09, 2007 65.97 66.45 64.29 65.10 372,079 +0.00(+0.00%)
Mar 08, 2007 65.19 66.42 64.56 65.10 437,771 +0.84(+1.31%)
Mar 07, 2007 64.17 64.68 63.15 64.26 481,725 +0.60(+0.94%)
Mar 06, 2007 62.01 64.29 61.71 63.66 510,374 +2.76(+4.53%)
Mar 05, 2007 64.59 64.95 51.90 60.90 1,472,118 -4.71(-7.18%)
Mar 02, 2007 66.30 66.84 65.49 65.61 378,203 -1.17(-1.75%)
Mar 01, 2007 67.38 68.31 66.03 66.78 479,879 -1.26(-1.85%)
Feb 28, 2007 66.21 68.43 65.73 68.04 1,107,305 +1.98(+3.00%)
Feb 27, 2007 67.68 68.31 65.85 66.06 491,321 -2.43(-3.55%)
Feb 26, 2007 69.75 69.75 67.98 68.49 427,825 -0.72(-1.04%)
Feb 23, 2007 70.26 70.26 68.67 69.21 391,234 -1.05(-1.49%)
Feb 22, 2007 70.56 70.92 69.75 70.26 299,490 -0.18(-0.26%)
Feb 21, 2007 71.73 71.73 69.60 70.44 562,927 -1.92(-2.65%)
Feb 20, 2007 72.03 72.60 71.52 72.36 391,110 +0.99(+1.39%)
Feb 16, 2007 70.23 71.64 70.23 71.37 256,060 +1.14(+1.62%)
Feb 15, 2007 70.65 70.92 69.78 70.23 271,812 -0.30(-0.43%)
Feb 14, 2007 70.44 71.04 69.99 70.53 380,871 +0.42(+0.60%)
Feb 13, 2007 69.09 70.32 69.09 70.11 384,804 +1.20(+1.74%)
Feb 12, 2007 69.51 69.72 67.50 68.91 496,663 -0.06(-0.09%)
Feb 09, 2007 69.81 70.41 68.13 68.97 645,288 -0.12(-0.17%)
Feb 08, 2007 68.76 69.27 68.01 69.09 552,147 +0.84(+1.23%)
Feb 07, 2007 68.61 68.73 67.68 68.25 345,089 +0.06(+0.09%)
Feb 06, 2007 67.44 68.25 67.20 68.19 490,319 +0.84(+1.25%)
Feb 05, 2007 67.29 67.47 66.96 67.35 395,649 +0.09(+0.13%)
Feb 02, 2007 67.02 67.32 66.75 67.26 280,527 +0.30(+0.45%)
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.