Apollo Investment Company (NQ: AINV )

14.55 USD +0.31 (+2.18%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.17 16.32 16.05 16.11 235,736 +0.00(+0.00%)
Apr 27, 2018 16.02 16.17 15.96 16.11 118,399 +0.09(+0.56%)
Apr 26, 2018 15.99 16.05 15.96 16.02 129,228 +0.00(+0.00%)
Apr 25, 2018 16.02 16.08 15.96 16.02 103,255 +0.00(+0.00%)
Apr 24, 2018 16.17 16.17 15.99 16.02 175,433 -0.15(-0.93%)
Apr 23, 2018 16.32 16.32 16.11 16.17 122,243 -0.09(-0.55%)
Apr 20, 2018 16.38 16.38 16.18 16.26 119,086 -0.08(-0.46%)
Apr 19, 2018 16.44 16.50 16.29 16.34 133,023 -0.13(-0.82%)
Apr 18, 2018 16.44 16.50 16.41 16.47 128,861 +0.07(+0.46%)
Apr 17, 2018 16.35 16.44 16.29 16.39 164,045 -0.02(-0.09%)
Apr 16, 2018 16.32 16.41 16.23 16.41 150,213 +0.18(+1.11%)
Apr 13, 2018 16.26 16.41 16.23 16.23 343,281 -0.03(-0.18%)
Apr 12, 2018 16.35 16.44 16.20 16.26 360,769 +0.03(+0.18%)
Apr 11, 2018 16.26 16.41 16.20 16.23 211,471 -0.09(-0.55%)
Apr 10, 2018 16.32 16.44 16.20 16.32 284,635 +0.09(+0.55%)
Apr 09, 2018 16.11 16.35 16.02 16.23 274,852 +0.15(+0.93%)
Apr 06, 2018 16.17 16.32 15.96 16.08 276,373 -0.18(-1.11%)
Apr 05, 2018 16.08 16.28 15.96 16.26 306,311 +0.36(+2.26%)
Apr 04, 2018 15.78 15.96 15.72 15.90 233,775 +0.06(+0.38%)
Apr 03, 2018 15.87 15.96 15.75 15.84 268,818 -0.03(-0.19%)
Apr 02, 2018 15.72 15.90 15.54 15.87 498,808 +0.21(+1.34%)
Mar 29, 2018 15.66 15.66 15.66 0 +0.06(+0.38%)
Mar 28, 2018 15.84 15.84 15.57 15.60 458,122 -0.26(-1.61%)
Mar 27, 2018 16.11 16.16 15.75 15.86 586,118 -0.26(-1.58%)
Mar 26, 2018 16.20 16.29 15.99 16.11 335,402 -0.36(-2.19%)
Mar 23, 2018 16.89 16.92 16.34 16.47 499,824 -0.36(-2.14%)
Mar 22, 2018 16.35 17.07 16.35 16.83 839,716 +0.51(+3.12%)
Mar 21, 2018 16.29 16.41 16.26 16.32 173,229 +0.03(+0.18%)
Mar 20, 2018 16.47 16.48 16.29 16.29 225,546 -0.15(-0.91%)
Mar 19, 2018 16.47 16.53 16.38 16.44 307,794 +0.00(+0.00%)
Mar 16, 2018 16.35 16.59 16.23 16.44 463,152 +0.18(+1.11%)
Mar 15, 2018 16.68 16.68 16.20 16.26 363,829 -0.39(-2.34%)
Mar 14, 2018 16.59 16.68 16.50 16.65 256,519 +0.15(+0.91%)
Mar 13, 2018 16.50 16.53 16.41 16.50 292,219 +0.03(+0.18%)
Mar 12, 2018 16.26 16.47 16.20 16.47 428,975 +0.30(+1.86%)
Mar 09, 2018 16.14 16.21 16.01 16.17 316,902 +0.09(+0.56%)
Mar 08, 2018 16.17 16.26 16.05 16.08 238,328 +0.03(+0.19%)
Mar 07, 2018 16.17 16.23 16.02 16.05 184,043 -0.18(-1.11%)
Mar 06, 2018 16.17 16.24 16.02 16.23 197,713 +0.03(+0.19%)
Mar 05, 2018 15.99 16.23 15.87 16.20 321,889 +0.18(+1.12%)
Mar 02, 2018 15.90 16.02 15.78 16.02 214,935 +0.09(+0.56%)
Mar 01, 2018 15.75 16.01 15.72 15.93 276,458 +0.21(+1.34%)
Feb 28, 2018 16.02 16.17 15.72 15.72 266,373 -0.24(-1.50%)
Feb 27, 2018 16.14 16.23 15.93 15.96 219,836 -0.18(-1.12%)
Feb 26, 2018 16.08 16.20 16.08 16.14 212,035 +0.00(+0.00%)
Feb 23, 2018 16.20 16.23 16.08 16.14 194,546 +0.00(+0.00%)
Feb 22, 2018 16.14 16.26 16.11 16.14 154,919 +0.00(+0.00%)
Feb 21, 2018 16.23 16.32 16.11 16.14 178,237 -0.09(-0.55%)
Feb 20, 2018 16.41 16.17 16.23 203,255 -0.27(-1.64%)
Feb 16, 2018 16.50 16.50 16.50 0 +0.27(+1.66%)
Feb 15, 2018 16.41 16.44 16.14 16.23 303,566 -0.15(-0.92%)
Feb 14, 2018 16.47 16.53 16.23 16.38 291,986 -0.06(-0.36%)
Feb 13, 2018 16.17 16.47 16.17 16.44 183,142 +0.27(+1.67%)
Feb 12, 2018 16.08 16.32 15.96 16.17 477,241 +0.27(+1.70%)
Feb 09, 2018 16.56 16.68 15.90 15.90 732,690 -0.54(-3.28%)
Feb 08, 2018 16.92 16.44 16.44 606,779 +0.18(+1.11%)
Feb 07, 2018 16.65 16.65 16.20 16.26 400,381 -0.06(-0.37%)
Feb 06, 2018 16.05 16.47 15.96 16.32 485,773 -0.03(-0.18%)
Feb 05, 2018 16.95 17.01 16.05 16.35 572,251 -0.69(-4.05%)
Feb 02, 2018 17.31 17.40 17.04 17.04 325,540 -0.42(-2.41%)
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.