Apollo Investment Company (NQ: AINV )

13.95 USD -0.73 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.79 24.06 23.70 23.97 1,261,838 +0.18(+0.76%)
Apr 29, 2014 23.94 24.00 23.76 23.79 787,588 +0.00(+0.00%)
Apr 28, 2014 24.06 24.18 23.64 23.79 1,300,969 -0.27(-1.12%)
Apr 25, 2014 24.27 24.33 24.06 24.06 576,524 -0.21(-0.87%)
Apr 24, 2014 24.57 24.57 24.09 24.27 655,986 -0.03(-0.12%)
Apr 23, 2014 24.39 24.51 24.30 24.30 523,729 -0.09(-0.37%)
Apr 22, 2014 24.42 24.48 24.24 24.39 492,571 +0.03(+0.12%)
Apr 21, 2014 24.51 24.60 24.30 24.36 443,609 -0.09(-0.37%)
Apr 17, 2014 24.45 24.45 24.45 24.45 520,133 +0.00(+0.00%)
Apr 16, 2014 24.69 24.72 24.17 24.45 1,515,368 +0.24(+0.99%)
Apr 15, 2014 24.33 24.63 24.05 24.21 870,644 -0.18(-0.74%)
Apr 14, 2014 24.45 24.54 24.24 24.39 572,856 +0.21(+0.87%)
Apr 11, 2014 24.30 24.36 24.18 24.18 879,924 -0.15(-0.62%)
Apr 10, 2014 24.75 24.78 24.33 24.33 800,027 -0.39(-1.58%)
Apr 09, 2014 24.72 24.89 24.60 24.72 644,152 +0.00(+0.00%)
Apr 08, 2014 24.93 24.93 24.54 24.72 902,663 +0.12(+0.49%)
Apr 07, 2014 24.93 24.99 24.60 24.60 1,383,878 -0.33(-1.32%)
Apr 04, 2014 24.99 25.11 24.81 24.93 645,765 -0.15(-0.60%)
Apr 03, 2014 25.20 25.25 24.93 25.08 512,569 -0.06(-0.24%)
Apr 02, 2014 25.17 25.28 25.06 25.14 553,324 +0.09(+0.36%)
Apr 01, 2014 24.93 25.11 24.87 25.05 493,103 +0.12(+0.48%)
Mar 31, 2014 24.99 25.17 24.78 24.93 812,698 +0.15(+0.61%)
Mar 28, 2014 24.81 25.02 24.75 24.78 533,803 -0.09(-0.36%)
Mar 27, 2014 24.75 24.99 24.69 24.87 650,619 +0.06(+0.24%)
Mar 26, 2014 25.14 25.35 24.75 24.81 970,495 -0.15(-0.60%)
Mar 25, 2014 24.90 25.05 24.81 24.96 747,854 +0.12(+0.48%)
Mar 24, 2014 24.66 24.96 24.60 24.84 939,452 +0.12(+0.49%)
Mar 21, 2014 24.96 24.99 24.36 24.72 2,457,021 -0.12(-0.48%)
Mar 20, 2014 25.08 25.17 24.84 24.84 1,140,941 -0.18(-0.72%)
Mar 19, 2014 25.05 25.23 24.81 25.02 1,412,936 -0.48(-1.88%)
Mar 18, 2014 25.50 25.59 25.35 25.50 943,331 +0.12(+0.47%)
Mar 17, 2014 25.62 25.80 25.35 25.38 905,882 -0.06(-0.24%)
Mar 14, 2014 25.47 25.62 25.35 25.44 599,915 -0.03(-0.12%)
Mar 13, 2014 25.83 25.86 25.47 25.47 964,903 -0.18(-0.70%)
Mar 12, 2014 25.56 25.83 25.56 25.65 946,304 -0.03(-0.12%)
Mar 11, 2014 25.89 26.04 25.65 25.68 613,266 -0.27(-1.04%)
Mar 10, 2014 25.77 26.01 25.64 25.95 643,737 +0.15(+0.58%)
Mar 07, 2014 26.19 26.22 25.76 25.80 1,097,428 -0.27(-1.04%)
Mar 06, 2014 25.98 26.25 25.95 26.07 884,799 +0.09(+0.35%)
Mar 05, 2014 25.95 26.22 25.83 25.98 1,182,890 -0.03(-0.12%)
Mar 04, 2014 26.25 26.46 25.95 26.01 2,005,454 -0.21(-0.80%)
Mar 03, 2014 25.59 26.34 25.59 26.22 2,221,483 +0.54(+2.10%)
Feb 28, 2014 25.95 25.95 25.55 25.68 12,678,034 -0.21(-0.81%)
Feb 27, 2014 25.80 25.98 25.68 25.89 1,790,731 +0.12(+0.47%)
Feb 26, 2014 25.86 26.13 25.62 25.77 2,191,964 +0.03(+0.12%)
Feb 25, 2014 25.98 26.10 25.41 25.74 8,889,310 -1.71(-6.23%)
Feb 24, 2014 27.08 27.63 26.85 27.45 759,505 +0.60(+2.23%)
Feb 21, 2014 26.85 27.03 26.76 26.85 433,003 +0.12(+0.45%)
Feb 20, 2014 26.76 26.94 26.64 26.73 690,058 +0.06(+0.22%)
Feb 19, 2014 27.12 27.18 26.58 26.67 804,694 -0.45(-1.66%)
Feb 18, 2014 27.18 27.39 27.09 27.12 727,499 +0.09(+0.33%)
Feb 14, 2014 26.88 27.03 27.03 27.03 923,100 +0.18(+0.67%)
Feb 13, 2014 26.40 27.03 26.28 26.85 898,130 +0.30(+1.13%)
Feb 12, 2014 26.07 26.61 25.95 26.55 1,325,728 +0.63(+2.43%)
Feb 11, 2014 25.23 26.10 25.17 25.92 896,222 +0.72(+2.86%)
Feb 10, 2014 25.02 25.23 24.90 25.20 470,391 +0.09(+0.36%)
Feb 07, 2014 25.17 25.23 24.96 25.11 402,955 +0.03(+0.12%)
Feb 06, 2014 24.93 25.50 24.87 25.08 484,575 +0.45(+1.83%)
Feb 05, 2014 24.69 24.81 24.38 24.63 527,035 -0.03(-0.12%)
Feb 04, 2014 24.63 24.84 24.45 24.66 652,596 +0.24(+0.98%)
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.