Apollo Investment Company (NQ: AINV )

14.51 USD +0.27 (+1.90%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.040 9.040 8.570 8.810 438,079 -0.31(-3.40%)
Apr 29, 2020 8.530 9.190 8.520 9.120 666,962 +0.77(+9.22%)
Apr 28, 2020 8.900 9.210 8.330 8.350 984,244 -0.36(-4.13%)
Apr 27, 2020 8.200 8.800 8.190 8.710 847,394 +0.65(+8.06%)
Apr 24, 2020 7.480 8.100 7.400 8.060 464,600 +0.57(+7.61%)
Apr 23, 2020 7.400 7.590 7.250 7.490 490,047 +0.18(+2.46%)
Apr 22, 2020 7.550 7.640 7.150 7.310 517,228 -0.07(-0.95%)
Apr 21, 2020 7.300 7.580 7.200 7.380 417,676 -0.17(-2.25%)
Apr 20, 2020 7.680 7.920 7.340 7.550 717,467 -0.33(-4.19%)
Apr 17, 2020 8.170 8.250 7.720 7.880 823,900 +0.19(+2.47%)
Apr 16, 2020 7.990 8.060 7.480 7.690 991,156 -0.40(-4.94%)
Apr 15, 2020 8.300 8.320 7.840 8.090 1,018,276 -0.56(-6.47%)
Apr 14, 2020 8.940 9.000 8.411 8.650 939,123 -0.11(-1.26%)
Apr 13, 2020 9.540 9.770 8.060 8.760 2,391,024 -0.82(-8.56%)
Apr 09, 2020 7.730 9.895 7.730 9.580 3,489,400 +2.23(+30.34%)
Apr 08, 2020 6.620 7.565 6.460 7.350 1,317,121 +0.93(+14.49%)
Apr 07, 2020 6.430 6.970 6.270 6.420 1,520,272 +0.43(+7.18%)
Apr 06, 2020 5.920 6.480 5.820 5.990 1,316,785 +0.56(+10.31%)
Apr 03, 2020 6.000 6.033 5.250 5.430 1,055,700 -0.61(-10.10%)
Apr 02, 2020 5.980 6.325 5.605 6.040 1,076,641 +0.03(+0.50%)
Apr 01, 2020 6.570 6.580 6.000 6.010 981,262 -0.74(-10.96%)
Mar 31, 2020 7.150 7.250 6.530 6.750 1,333,642 -0.47(-6.51%)
Mar 30, 2020 7.770 7.800 7.180 7.220 941,800 -0.55(-7.08%)
Mar 27, 2020 8.340 8.386 7.760 7.770 1,344,100 -0.93(-10.69%)
Mar 26, 2020 7.710 9.300 7.710 8.700 1,609,516 +1.06(+13.87%)
Mar 25, 2020 6.660 8.870 6.650 7.640 1,801,680 +1.14(+17.54%)
Mar 24, 2020 6.440 7.275 6.440 6.500 1,325,160 +0.28(+4.50%)
Mar 23, 2020 7.660 7.680 6.020 6.220 1,310,761 -1.53(-19.74%)
Mar 20, 2020 7.840 8.650 7.610 7.750 1,177,400 -0.03(-0.39%)
Mar 19, 2020 8.460 8.620 5.200 7.780 2,568,589 -1.30(-14.32%)
Mar 18, 2020 9.600 9.790 8.770 9.080 1,862,084 -1.03(-10.19%)
Mar 17, 2020 10.11 10.60 9.770 10.11 2,161,336 +0.10(+1.00%)
Mar 16, 2020 9.960 10.68 9.260 10.01 1,569,444 -1.18(-10.55%)
Mar 13, 2020 11.57 11.85 10.58 11.19 1,911,200 +0.39(+3.61%)
Mar 12, 2020 11.39 11.39 10.52 10.80 2,338,065 -1.79(-14.22%)
Mar 11, 2020 13.12 13.23 12.36 12.59 1,779,595 -0.93(-6.88%)
Mar 10, 2020 13.52 13.79 13.00 13.52 846,793 +0.45(+3.44%)
Mar 09, 2020 14.53 14.56 13.07 13.07 2,332,898 -2.27(-14.80%)
Mar 06, 2020 15.45 15.48 15.03 15.34 1,459,800 -0.33(-2.11%)
Mar 05, 2020 15.70 15.91 15.59 15.67 542,072 -0.31(-1.94%)
Mar 04, 2020 15.96 16.14 15.64 15.98 657,590 +0.29(+1.85%)
Mar 03, 2020 15.95 16.12 15.51 15.69 1,180,932 -0.11(-0.70%)
Mar 02, 2020 15.21 15.81 15.13 15.80 1,207,151 +0.56(+3.67%)
Feb 28, 2020 15.35 15.49 15.03 15.24 1,923,300 -0.41(-2.62%)
Feb 27, 2020 15.98 16.30 15.65 15.65 1,232,843 -0.75(-4.57%)
Feb 26, 2020 16.26 16.67 16.15 16.40 643,769 +0.11(+0.68%)
Feb 25, 2020 17.00 17.10 16.11 16.29 1,080,834 -0.67(-3.95%)
Feb 24, 2020 16.90 17.11 16.84 16.96 710,782 -0.22(-1.28%)
Feb 21, 2020 17.19 17.27 17.07 17.18 349,200 -0.04(-0.23%)
Feb 20, 2020 17.00 17.31 16.99 17.22 533,422 +0.27(+1.59%)
Feb 19, 2020 17.25 17.26 16.90 16.95 999,792 -0.31(-1.80%)
Feb 18, 2020 17.11 17.29 17.11 17.26 455,186 +0.10(+0.58%)
Feb 14, 2020 17.25 17.27 17.07 17.16 428,600 -0.08(-0.46%)
Feb 13, 2020 17.02 17.24 16.99 17.24 477,083 +0.24(+1.41%)
Feb 12, 2020 17.13 17.15 17.00 17.00 396,530 -0.06(-0.35%)
Feb 11, 2020 17.04 17.10 17.00 17.06 418,750 +0.02(+0.12%)
Feb 10, 2020 17.03 17.05 16.96 17.04 427,247 +0.00(+0.00%)
Feb 07, 2020 17.06 17.16 16.95 17.04 782,000 -0.08(-0.47%)
Feb 06, 2020 17.23 17.24 16.92 17.12 889,635 -0.22(-1.27%)
Feb 05, 2020 17.59 17.68 17.22 17.34 744,012 -0.07(-0.40%)
Feb 04, 2020 17.49 17.54 17.31 17.41 431,374 +0.02(+0.12%)
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.