Apollo Investment Company (NQ: AINV )

13.79 USD -0.23 (-1.64%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 13.90 14.07 13.53 13.54 955,093 -0.48(-3.42%)
Jun 17, 2021 14.29 14.41 13.94 14.02 483,496 -0.42(-2.91%)
Jun 16, 2021 14.39 14.53 14.12 14.44 676,398 -0.37(-2.50%)
Jun 15, 2021 15.15 15.18 14.75 14.81 538,056 -0.31(-2.05%)
Jun 14, 2021 15.13 15.18 14.88 15.12 611,602 +0.03(+0.20%)
Jun 11, 2021 14.91 15.11 14.90 15.09 475,815 +0.26(+1.75%)
Jun 10, 2021 14.96 14.99 14.79 14.83 334,505 -0.03(-0.20%)
Jun 09, 2021 14.87 14.97 14.80 14.86 250,268 +0.00(+0.00%)
Jun 08, 2021 14.87 14.93 14.74 14.86 199,236 +0.14(+0.95%)
Jun 07, 2021 14.63 14.89 14.63 14.72 279,295 +0.11(+0.75%)
Jun 04, 2021 14.58 14.65 14.52 14.61 193,742 +0.03(+0.21%)
Jun 03, 2021 14.46 14.70 14.42 14.58 232,774 +0.10(+0.69%)
Jun 02, 2021 14.45 14.51 14.36 14.48 207,098 +0.05(+0.35%)
Jun 01, 2021 14.28 14.48 14.27 14.43 265,229 +0.19(+1.33%)
May 28, 2021 14.06 14.29 13.95 14.24 232,758 +0.17(+1.21%)
May 27, 2021 14.08 14.16 13.95 14.07 355,052 +0.07(+0.50%)
May 26, 2021 13.72 14.10 13.67 14.00 330,475 +0.29(+2.12%)
May 25, 2021 14.08 14.24 13.70 13.71 717,035 -0.31(-2.21%)
May 24, 2021 14.06 14.19 13.41 14.02 1,005,748 -0.05(-0.36%)
May 21, 2021 14.70 14.70 13.88 14.07 963,748 -0.55(-3.76%)
May 20, 2021 14.59 14.65 14.49 14.62 268,855 +0.03(+0.21%)
May 19, 2021 14.41 14.60 14.29 14.59 218,766 +0.08(+0.55%)
May 18, 2021 14.67 14.69 14.50 14.51 204,187 -0.11(-0.75%)
May 17, 2021 14.45 14.63 14.34 14.62 165,887 +0.05(+0.34%)
May 14, 2021 14.34 14.62 14.26 14.57 260,207 +0.33(+2.32%)
May 13, 2021 13.89 14.36 13.89 14.24 290,810 +0.29(+2.08%)
May 12, 2021 14.84 14.84 13.86 13.95 776,502 -0.73(-4.97%)
May 11, 2021 14.70 14.84 14.37 14.68 394,514 -0.16(-1.08%)
May 10, 2021 15.12 15.27 14.81 14.84 402,682 -0.23(-1.53%)
May 07, 2021 14.77 15.18 14.72 15.07 503,979 +0.35(+2.38%)
May 06, 2021 14.64 14.75 14.54 14.72 298,134 +0.13(+0.89%)
May 05, 2021 14.45 14.63 14.33 14.59 233,364 +0.18(+1.25%)
May 04, 2021 14.50 14.59 14.32 14.41 148,812 -0.09(-0.62%)
May 03, 2021 14.65 14.67 14.46 14.50 245,504 -0.03(-0.21%)
Apr 30, 2021 14.69 14.72 14.47 14.53 223,600 -0.22(-1.49%)
Apr 29, 2021 14.64 14.77 14.58 14.75 198,754 +0.21(+1.44%)
Apr 28, 2021 14.51 14.63 14.45 14.54 118,603 +0.06(+0.41%)
Apr 27, 2021 14.35 14.63 14.35 14.48 194,779 +0.14(+0.98%)
Apr 26, 2021 14.29 14.43 14.29 14.34 129,932 +0.05(+0.35%)
Apr 23, 2021 14.26 14.35 14.20 14.29 170,000 +0.11(+0.78%)
Apr 22, 2021 14.42 14.43 14.15 14.18 196,942 -0.23(-1.60%)
Apr 21, 2021 14.05 14.41 14.01 14.41 293,357 +0.36(+2.56%)
Apr 20, 2021 14.26 14.38 14.02 14.05 175,784 -0.20(-1.40%)
Apr 19, 2021 14.37 14.45 14.24 14.25 160,863 -0.08(-0.56%)
Apr 16, 2021 14.24 14.39 14.24 14.33 223,900 +0.15(+1.06%)
Apr 15, 2021 14.18 14.24 14.08 14.18 156,357 +0.01(+0.07%)
Apr 14, 2021 14.18 14.33 14.05 14.17 210,740 -0.01(-0.07%)
Apr 13, 2021 14.37 14.42 14.16 14.18 237,679 -0.24(-1.66%)
Apr 12, 2021 14.43 14.49 14.30 14.42 211,621 +0.05(+0.35%)
Apr 09, 2021 14.25 14.39 14.20 14.37 215,800 +0.12(+0.84%)
Apr 08, 2021 14.32 14.32 14.14 14.25 223,424 -0.07(-0.49%)
Apr 07, 2021 14.23 14.46 14.14 14.32 271,711 +0.13(+0.92%)
Apr 06, 2021 14.15 14.23 14.06 14.19 306,294 +0.08(+0.57%)
Apr 05, 2021 13.89 14.20 13.89 14.11 397,625 +0.24(+1.73%)
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.