Apollo Investment Company (NQ: AINV )

13.95 USD UNCHANGED
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, 2019 15.58 15.67 15.48 15.63 211,301 -0.04(-0.26%)
Apr 29, 2019 15.58 15.74 15.58 15.67 204,384 +0.03(+0.19%)
Apr 26, 2019 15.54 15.66 15.48 15.64 189,800 +0.12(+0.77%)
Apr 25, 2019 15.60 15.63 15.43 15.52 210,566 -0.06(-0.39%)
Apr 24, 2019 15.48 15.67 15.44 15.58 448,055 +0.12(+0.78%)
Apr 23, 2019 15.35 15.48 15.31 15.46 146,758 +0.11(+0.72%)
Apr 22, 2019 15.26 15.38 15.25 15.35 217,588 +0.06(+0.39%)
Apr 18, 2019 15.35 15.35 15.22 15.29 151,700 -0.05(-0.33%)
Apr 17, 2019 15.38 15.41 15.28 15.34 203,203 -0.03(-0.20%)
Apr 16, 2019 15.30 15.41 15.28 15.37 250,399 +0.10(+0.65%)
Apr 15, 2019 15.31 15.33 15.21 15.27 210,592 -0.03(-0.20%)
Apr 12, 2019 15.29 15.34 15.18 15.30 237,100 +0.02(+0.13%)
Apr 11, 2019 15.27 15.36 15.24 15.28 133,335 +0.05(+0.33%)
Apr 10, 2019 15.21 15.30 15.20 15.23 164,309 +0.02(+0.13%)
Apr 09, 2019 15.30 15.30 15.17 15.21 232,272 -0.10(-0.65%)
Apr 08, 2019 15.23 15.43 15.23 15.31 651,331 +0.07(+0.46%)
Apr 05, 2019 15.25 15.29 15.21 15.24 356,100 +0.02(+0.13%)
Apr 04, 2019 15.23 15.27 15.20 15.22 268,820 +0.00(+0.00%)
Apr 03, 2019 15.28 15.34 15.20 15.22 224,085 +0.00(+0.00%)
Apr 02, 2019 15.24 15.31 15.12 15.22 209,157 -0.02(-0.13%)
Apr 01, 2019 15.24 15.31 15.21 15.24 251,986 +0.10(+0.66%)
Mar 29, 2019 15.31 15.35 15.12 15.14 342,500 -0.12(-0.79%)
Mar 28, 2019 15.23 15.28 15.19 15.26 220,291 +0.05(+0.33%)
Mar 27, 2019 15.32 15.32 15.20 15.21 171,418 -0.07(-0.46%)
Mar 26, 2019 15.15 15.33 15.12 15.28 313,765 +0.15(+0.99%)
Mar 25, 2019 15.12 15.28 15.09 15.13 367,172 +0.00(+0.00%)
Mar 22, 2019 15.29 15.33 15.10 15.13 860,200 -0.19(-1.24%)
Mar 21, 2019 15.24 15.33 15.24 15.32 516,695 +0.07(+0.46%)
Mar 20, 2019 15.45 15.46 15.21 15.25 544,606 -0.60(-3.79%)
Mar 19, 2019 15.94 15.98 15.80 15.85 816,870 -0.04(-0.25%)
Mar 18, 2019 15.71 15.90 15.71 15.89 445,623 +0.17(+1.08%)
Mar 15, 2019 15.71 15.75 15.68 15.72 473,900 +0.02(+0.13%)
Mar 14, 2019 15.62 15.77 15.62 15.70 511,931 +0.07(+0.45%)
Mar 13, 2019 15.59 15.65 15.53 15.63 264,291 +0.05(+0.32%)
Mar 12, 2019 15.55 15.63 15.47 15.58 280,473 +0.02(+0.13%)
Mar 11, 2019 15.40 15.58 15.37 15.56 222,504 +0.16(+1.04%)
Mar 08, 2019 15.30 15.45 15.25 15.40 279,900 +0.09(+0.59%)
Mar 07, 2019 15.31 15.38 15.23 15.31 418,966 -0.04(-0.26%)
Mar 06, 2019 15.46 15.46 15.34 15.35 409,962 -0.05(-0.32%)
Mar 05, 2019 15.39 15.48 15.25 15.40 477,023 -0.02(-0.13%)
Mar 04, 2019 15.20 15.46 15.20 15.42 416,955 +0.27(+1.78%)
Mar 01, 2019 15.37 15.49 15.15 15.15 634,200 -0.17(-1.11%)
Feb 28, 2019 15.44 15.57 15.32 15.32 257,627 -0.08(-0.52%)
Feb 27, 2019 15.56 15.74 15.40 15.40 362,236 -0.12(-0.77%)
Feb 26, 2019 15.61 15.65 15.47 15.52 261,033 -0.10(-0.64%)
Feb 25, 2019 15.82 15.85 15.45 15.62 373,269 -0.14(-0.89%)
Feb 22, 2019 15.54 15.79 15.52 15.76 349,500 +0.24(+1.55%)
Feb 21, 2019 15.39 15.56 15.38 15.52 324,206 +0.12(+0.78%)
Feb 20, 2019 15.31 15.46 15.31 15.40 402,837 +0.07(+0.46%)
Feb 19, 2019 15.30 15.39 15.29 15.33 347,750 +0.01(+0.07%)
Feb 15, 2019 15.34 15.48 15.30 15.32 264,000 +0.01(+0.07%)
Feb 14, 2019 15.33 15.43 15.31 15.31 356,711 -0.03(-0.20%)
Feb 13, 2019 15.40 15.50 15.33 15.34 224,736 -0.02(-0.13%)
Feb 12, 2019 15.46 15.49 15.31 15.36 425,684 +0.00(+0.00%)
Feb 11, 2019 15.32 15.61 15.27 15.36 297,720 +0.05(+0.33%)
Feb 08, 2019 15.13 15.35 15.02 15.31 359,400 +0.13(+0.86%)
Feb 07, 2019 15.20 15.40 14.95 15.18 844,349 -0.30(-1.94%)
Feb 06, 2019 15.45 15.54 15.35 15.48 343,176 +0.04(+0.26%)
Feb 05, 2019 15.31 15.49 15.29 15.44 234,770 +0.11(+0.72%)
Feb 04, 2019 15.21 15.40 15.18 15.33 450,158 +0.10(+0.66%)
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.