Apollo Investment Company (NQ: AINV )

14.57 USD +0.33 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 55.62 56.31 55.50 56.10 185,233 +0.12(+0.21%)
Apr 27, 2006 55.41 56.46 54.96 55.98 159,395 +0.48(+0.86%)
Apr 26, 2006 55.20 55.62 54.96 55.50 150,001 +0.54(+0.98%)
Apr 25, 2006 54.93 55.41 54.18 54.96 131,650 +0.03(+0.05%)
Apr 24, 2006 55.65 55.95 54.63 54.93 117,917 -0.90(-1.61%)
Apr 21, 2006 55.47 56.94 55.05 55.83 135,856 +0.33(+0.59%)
Apr 20, 2006 55.68 55.89 55.05 55.50 151,459 -0.33(-0.59%)
Apr 19, 2006 55.38 55.83 54.72 55.83 156,764 +0.27(+0.49%)
Apr 18, 2006 54.45 55.80 54.39 55.56 217,948 +1.11(+2.04%)
Apr 17, 2006 54.66 54.81 53.70 54.45 229,421 -0.39(-0.71%)
Apr 13, 2006 54.54 54.87 54.18 54.84 118,418 +0.30(+0.55%)
Apr 12, 2006 54.36 54.96 54.15 54.54 112,935 +0.18(+0.33%)
Apr 11, 2006 55.74 55.95 54.18 54.36 153,936 -1.29(-2.32%)
Apr 10, 2006 55.80 56.49 55.50 55.65 238,001 +0.15(+0.27%)
Apr 07, 2006 56.52 56.52 55.11 55.50 164,795 -0.72(-1.28%)
Apr 06, 2006 55.74 56.61 55.65 56.22 428,366 +0.69(+1.24%)
Apr 05, 2006 55.44 55.80 54.75 55.53 439,969 +1.38(+2.55%)
Apr 04, 2006 53.49 55.05 53.25 54.15 297,253 +0.93(+1.75%)
Apr 03, 2006 53.34 53.94 53.16 53.22 230,525 -0.21(-0.39%)
Mar 31, 2006 53.91 53.94 53.31 53.43 169,204 -0.30(-0.56%)
Mar 30, 2006 53.85 54.18 53.64 53.73 200,085 +0.15(+0.28%)
Mar 29, 2006 54.30 54.36 53.40 53.58 420,994 -0.63(-1.16%)
Mar 28, 2006 54.30 54.63 54.00 54.21 146,263 -0.06(-0.11%)
Mar 27, 2006 54.60 55.02 54.06 54.27 381,423 -0.18(-0.33%)
Mar 24, 2006 54.09 54.72 53.70 54.45 304,397 +0.45(+0.83%)
Mar 23, 2006 54.36 54.45 53.85 54.00 294,233 -0.21(-0.39%)
Mar 22, 2006 54.57 54.72 54.00 54.21 260,300 -0.27(-0.50%)
Mar 21, 2006 55.02 55.17 54.30 54.48 387,533 -0.36(-0.66%)
Mar 20, 2006 54.36 54.90 54.09 54.84 588,143 +0.99(+1.84%)
Mar 17, 2006 53.55 54.63 53.55 53.85 2,720,989 +0.30(+0.56%)
Mar 16, 2006 54.18 54.75 53.49 53.55 384,627 -0.63(-1.16%)
Mar 15, 2006 54.78 54.78 53.76 54.18 229,851 -0.33(-0.61%)
Mar 14, 2006 54.00 55.58 53.82 54.51 184,670 +0.63(+1.17%)
Mar 13, 2006 55.02 55.62 53.76 53.88 143,478 -0.87(-1.59%)
Mar 10, 2006 54.42 54.93 54.00 54.75 123,876 -0.60(-1.08%)
Mar 09, 2006 55.77 56.64 54.87 55.35 108,298 -0.18(-0.32%)
Mar 08, 2006 55.80 56.01 55.02 55.53 74,536 -0.12(-0.22%)
Mar 07, 2006 54.78 55.74 54.60 55.65 149,496 +0.90(+1.64%)
Mar 06, 2006 55.65 55.65 54.06 54.75 138,319 -0.60(-1.08%)
Mar 03, 2006 56.10 56.61 55.23 55.35 166,923 -0.75(-1.34%)
Mar 02, 2006 57.09 57.09 55.53 56.10 150,118 -0.81(-1.42%)
Mar 01, 2006 56.64 57.09 56.37 56.91 116,725 +0.54(+0.96%)
Feb 28, 2006 57.51 57.48 55.44 56.37 199,432 -1.14(-1.98%)
Feb 27, 2006 57.60 57.90 57.18 57.51 110,176 -0.21(-0.36%)
Feb 24, 2006 58.11 58.34 56.85 57.72 111,676 -0.69(-1.18%)
Feb 23, 2006 58.11 58.50 57.93 58.41 108,926 +0.18(+0.31%)
Feb 22, 2006 58.50 58.65 57.81 58.23 123,935 -0.12(-0.21%)
Feb 21, 2006 58.47 58.50 57.99 58.35 89,905 +0.36(+0.62%)
Feb 17, 2006 58.59 58.59 57.90 57.99 65,340 -0.39(-0.67%)
Feb 16, 2006 58.05 58.44 57.75 58.38 93,866 +0.60(+1.04%)
Feb 15, 2006 58.50 58.51 57.60 57.78 134,679 -0.75(-1.28%)
Feb 14, 2006 58.50 58.53 57.87 58.53 98,747 +0.24(+0.41%)
Feb 13, 2006 58.44 58.50 57.51 58.29 109,935 +0.06(+0.10%)
Feb 10, 2006 57.69 58.41 57.15 58.23 103,551 +0.81(+1.41%)
Feb 09, 2006 57.75 58.02 57.00 57.42 185,223 -0.42(-0.73%)
Feb 08, 2006 55.83 58.11 55.83 57.84 306,317 +2.31(+4.16%)
Feb 07, 2006 55.62 56.22 55.47 55.53 107,599 -0.03(-0.05%)
Feb 06, 2006 55.20 55.62 54.75 55.56 71,197 +0.60(+1.09%)
Feb 03, 2006 54.57 55.20 54.18 54.96 83,825 +1.32(+2.46%)
Feb 02, 2006 55.02 55.20 53.43 53.64 137,151 -0.84(-1.54%)
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.