Apollo Investment Company (NQ: AINV )

13.95 USD -0.73 (-4.97%)
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, 2004 41.10 41.52 40.65 41.25 371,100 -0.15(-0.36%)
Apr 29, 2004 41.25 42.09 40.65 41.40 558,666 +0.48(+1.17%)
Apr 28, 2004 40.74 41.40 40.35 40.92 438,766 +0.18(+0.44%)
Apr 27, 2004 41.82 41.82 39.18 40.74 561,266 -1.26(-3.00%)
Apr 26, 2004 42.66 42.66 41.79 42.00 209,166 -0.72(-1.69%)
Apr 23, 2004 43.23 43.38 42.60 42.72 28,933 -0.63(-1.45%)
Apr 22, 2004 42.45 43.35 42.15 43.35 212,466 +0.75(+1.76%)
Apr 21, 2004 42.48 43.05 41.82 42.60 248,800 +0.06(+0.14%)
Apr 20, 2004 42.54 43.20 42.27 42.54 140,900 +0.09(+0.21%)
Apr 19, 2004 43.74 43.74 42.15 42.45 251,533 -0.87(-2.01%)
Apr 16, 2004 43.92 44.55 43.17 43.32 151,466 -0.57(-1.30%)
Apr 15, 2004 44.61 44.64 43.29 43.89 99,133 +0.21(+0.48%)
Apr 14, 2004 45.15 45.15 43.35 43.68 601,433 -1.44(-3.19%)
Apr 13, 2004 45.72 45.72 45.00 45.12 1,261,866 -0.45(-0.99%)
Apr 12, 2004 45.75 45.75 45.09 45.57 322,066 -0.18(-0.39%)
Apr 08, 2004 45.24 45.87 45.15 45.75 428,600 +0.75(+1.67%)
Apr 07, 2004 45.09 45.69 45.00 45.00 929,000 +0.00(+0.00%)
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.