Apollo Investment Company (NQ: AINV )

14.01 USD -0.43 (-2.98%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.09 15.33 14.40 14.40 531,870 -0.57(-3.81%)
Apr 29, 2009 13.89 15.00 13.83 14.97 390,805 +1.17(+8.48%)
Apr 28, 2009 14.01 14.19 13.74 13.80 312,221 -0.39(-2.75%)
Apr 27, 2009 14.55 15.39 14.16 14.19 413,697 -0.69(-4.64%)
Apr 24, 2009 14.19 15.12 14.19 14.88 367,631 +0.78(+5.53%)
Apr 23, 2009 14.04 14.40 13.62 14.10 290,845 +0.12(+0.86%)
Apr 22, 2009 14.01 14.67 13.71 13.98 317,950 -0.33(-2.31%)
Apr 21, 2009 13.65 14.88 12.96 14.31 540,738 +0.51(+3.70%)
Apr 20, 2009 15.09 15.75 13.80 13.80 511,963 -1.80(-11.54%)
Apr 17, 2009 15.99 16.05 15.15 15.60 657,571 -0.15(-0.95%)
Apr 16, 2009 14.97 16.20 14.88 15.75 977,018 +1.02(+6.92%)
Apr 15, 2009 14.10 14.79 13.68 14.73 438,475 +0.72(+5.14%)
Apr 14, 2009 14.25 14.94 13.71 14.01 565,130 -0.48(-3.31%)
Apr 13, 2009 13.50 14.73 13.02 14.49 484,226 +0.93(+6.86%)
Apr 09, 2009 12.69 13.56 12.63 13.56 957,867 +1.50(+12.44%)
Apr 08, 2009 12.87 12.87 11.25 12.06 699,393 +0.15(+1.26%)
Apr 07, 2009 13.35 13.35 11.73 11.91 1,207,796 -0.99(-7.67%)
Apr 06, 2009 14.49 14.49 12.87 12.90 1,018,296 -1.05(-7.53%)
Apr 03, 2009 14.70 15.60 13.44 13.95 2,490,997 -0.51(-3.53%)
Apr 02, 2009 13.32 14.61 12.75 14.46 1,950,808 +2.37(+19.60%)
Apr 01, 2009 10.08 12.36 9.900 12.09 1,278,874 +1.65(+15.80%)
Mar 31, 2009 9.930 11.16 9.930 10.44 1,368,430 +0.81(+8.41%)
Mar 30, 2009 9.690 9.720 8.580 9.630 1,304,829 +1.53(+18.89%)
Mar 26, 2009 7.140 8.100 6.660 8.100 1,597,524 +1.44(+21.62%)
Mar 25, 2009 7.950 8.070 6.420 6.660 2,573,046 -0.78(-10.48%)
Mar 24, 2009 7.170 8.160 6.690 7.440 3,181,628 +0.27(+3.77%)
Mar 23, 2009 6.960 7.350 6.240 7.170 3,302,691 +1.02(+16.59%)
Mar 20, 2009 6.420 6.720 6.060 6.150 1,537,498 -0.15(-2.38%)
Mar 19, 2009 6.600 7.080 6.240 6.300 2,159,158 -0.18(-2.78%)
Mar 18, 2009 6.390 6.720 6.210 6.480 1,220,626 +0.18(+2.86%)
Mar 17, 2009 7.170 7.170 5.970 6.300 1,777,918 -0.90(-12.50%)
Mar 16, 2009 7.950 8.100 7.080 7.200 2,455,918 +0.24(+3.45%)
Mar 13, 2009 7.590 8.310 6.870 6.960 3,884,746 -0.27(-3.73%)
Mar 12, 2009 6.900 7.350 6.840 7.230 998,074 +0.33(+4.78%)
Mar 11, 2009 7.800 8.280 6.750 6.900 580,814 -0.18(-2.54%)
Mar 10, 2009 7.500 7.680 6.780 7.080 805,037 -0.36(-4.84%)
Mar 09, 2009 8.100 9.390 7.260 7.440 579,265 -0.69(-8.49%)
Mar 06, 2009 8.520 9.098 7.830 8.130 512,096 -0.27(-3.21%)
Mar 05, 2009 11.07 11.07 8.280 8.400 811,105 -2.31(-21.57%)
Mar 04, 2009 10.83 11.13 10.62 10.71 715,753 -0.48(-4.29%)
Mar 02, 2009 12.06 12.06 11.16 11.19 444,443 -1.20(-9.69%)
Feb 27, 2009 12.69 13.17 12.18 12.39 410,506 -0.78(-5.92%)
Feb 26, 2009 12.24 13.77 12.15 13.17 364,335 +0.66(+5.28%)
Feb 25, 2009 13.32 13.41 12.27 12.51 358,851 -1.02(-7.54%)
Feb 24, 2009 12.90 13.65 12.21 13.53 596,175 +0.69(+5.37%)
Feb 23, 2009 12.93 13.32 12.42 12.84 529,884 -0.24(-1.83%)
Feb 20, 2009 12.78 13.17 12.03 13.08 631,628 -0.18(-1.36%)
Feb 19, 2009 13.23 13.62 12.96 13.26 442,117 +0.24(+1.84%)
Feb 18, 2009 13.29 13.44 12.63 13.02 471,055 -0.72(-5.24%)
Feb 17, 2009 14.43 14.67 13.56 13.74 561,839 -1.11(-7.47%)
Feb 13, 2009 14.97 15.54 14.70 14.85 449,612 -0.39(-2.56%)
Feb 12, 2009 14.47 15.87 14.28 15.24 1,186,690 -0.81(-5.05%)
Feb 11, 2009 16.56 17.07 15.90 16.05 439,711 -0.48(-2.90%)
Feb 10, 2009 16.98 17.55 16.47 16.53 597,276 -0.72(-4.17%)
Feb 09, 2009 16.26 17.25 16.26 17.25 525,559 +0.12(+0.70%)
Feb 06, 2009 16.23 17.19 14.82 17.13 793,681 -0.66(-3.71%)
Feb 05, 2009 15.93 18.06 14.52 17.79 900,540 +1.38(+8.41%)
Feb 04, 2009 18.81 18.93 16.20 16.41 713,865 -2.58(-13.59%)
Feb 03, 2009 19.59 19.62 18.18 18.99 523,403 -0.57(-2.91%)
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.