Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.322	3.333	3.141	3.240	5,562,143	-0.07(-2.16%)
Aug 30, 2017	3.328	3.328	3.298	3.311	1,261,509	-0.02(-0.50%)
Aug 29, 2017	3.306	3.369	3.125	3.328	2,428,838	+0.00(+0.00%)
Aug 28, 2017	3.333	3.355	3.300	3.328	2,098,731	-0.02(-0.49%)
Aug 25, 2017	3.366	3.399	3.339	3.344	1,570,944	+0.00(+0.00%)
Aug 24, 2017	3.383	3.394	3.342	3.344	1,839,066	-0.04(-1.14%)
Aug 23, 2017	3.372	3.399	3.350	3.383	988,918	+0.00(+0.00%)
Aug 22, 2017	3.377	3.399	3.344	3.383	970,491	+0.01(+0.16%)
Aug 21, 2017	3.344	3.391	3.339	3.377	938,659	+0.03(+0.82%)
Aug 18, 2017	3.388	3.396	3.339	3.350	2,460,820	-0.05(-1.45%)
Aug 17, 2017	3.449	3.471	3.383	3.399	1,643,396	-0.05(-1.59%)
Aug 16, 2017	3.471	3.493	3.449	3.454	740,644	-0.02(-0.63%)
Aug 15, 2017	3.454	3.487	3.435	3.476	1,363,558	+0.01(+0.16%)
Aug 14, 2017	3.465	3.498	3.453	3.471	1,200,805	+0.02(+0.48%)
Aug 11, 2017	3.432	3.468	3.421	3.454	1,885,224	+0.01(+0.32%)
Aug 10, 2017	3.471	3.487	3.443	3.443	1,330,863	-0.04(-1.10%)
Aug 09, 2017	3.482	3.498	3.465	3.482	2,135,584	-0.02(-0.47%)
Aug 08, 2017	3.509	3.528	3.487	3.498	1,384,512	-0.03(-0.78%)
Aug 07, 2017	3.493	3.536	3.487	3.525	938,109	+0.03(+0.94%)
Aug 04, 2017	3.520	3.520	3.487	3.493	928,583	+0.01(+0.16%)
Aug 03, 2017	3.498	3.509	3.487	3.487	689,951	-0.02(-0.47%)
Aug 02, 2017	3.520	3.520	3.484	3.503	735,550	-0.01(-0.31%)

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.