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 (%)
Jan 29, 2021 12.19 12.45 11.87 12.11 660,700 -0.11(-0.86%)
Jan 28, 2021 12.37 12.44 12.08 12.21 562,404 -0.09(-0.73%)
Jan 27, 2021 12.26 12.48 12.23 12.30 265,203 -0.10(-0.81%)
Jan 26, 2021 12.38 12.50 12.30 12.40 353,193 +0.10(+0.81%)
Jan 25, 2021 12.25 12.39 12.13 12.30 348,819 -0.01(-0.08%)
Jan 22, 2021 12.15 12.35 12.06 12.31 361,400 +0.01(+0.08%)
Jan 21, 2021 12.22 12.39 12.15 12.30 330,831 +0.23(+1.91%)
Jan 20, 2021 12.08 12.23 12.01 12.07 342,262 -0.01(-0.08%)
Jan 19, 2021 12.39 12.39 11.91 12.08 572,965 -0.08(-0.66%)
Jan 15, 2021 11.95 12.25 11.92 12.16 444,000 +0.12(+1.00%)
Jan 14, 2021 11.90 12.12 11.85 12.04 666,415 +0.17(+1.43%)
Jan 13, 2021 11.83 11.89 11.76 11.87 464,037 +0.07(+0.59%)
Jan 12, 2021 11.62 11.82 11.47 11.80 516,004 +0.31(+2.70%)
Jan 11, 2021 11.60 11.68 11.38 11.49 818,581 -0.21(-1.79%)
Jan 08, 2021 11.31 11.76 11.19 11.70 880,100 +0.56(+5.03%)
Jan 07, 2021 11.09 11.31 10.95 11.14 816,741 +0.23(+2.11%)
Jan 06, 2021 10.89 11.15 10.69 10.91 752,198 +0.15(+1.39%)
Jan 05, 2021 10.59 11.01 10.59 10.76 841,302 +0.20(+1.89%)
Jan 04, 2021 10.64 10.74 10.40 10.56 407,856 -0.06(-0.61%)
Dec 31, 2020 10.62 10.62 10.62 545,405 +0.04(+0.33%)
Dec 30, 2020 10.65 10.78 10.53 10.59 545,405 -0.05(-0.47%)
Dec 29, 2020 10.59 10.67 10.40 10.64 503,643 +0.04(+0.38%)
Dec 28, 2020 10.79 10.94 10.55 10.60 699,010 -0.15(-1.40%)
Dec 24, 2020 10.78 10.85 10.61 10.75 221,300 -0.05(-0.51%)
Dec 23, 2020 10.76 11.00 10.74 10.80 583,982 +0.20(+1.84%)
Dec 22, 2020 10.79 10.87 10.54 10.61 492,740 -0.22(-2.03%)
Dec 21, 2020 10.76 10.97 10.67 10.83 933,110 -0.14(-1.28%)
Dec 18, 2020 11.55 11.68 10.91 10.97 1,348,800 -1.01(-8.43%)
Dec 17, 2020 11.62 11.98 11.50 11.98 916,036 +0.37(+3.19%)
Dec 16, 2020 11.50 11.70 11.50 11.61 494,205 +0.20(+1.75%)
Dec 15, 2020 11.34 11.53 11.24 11.41 403,154 +0.17(+1.51%)
Dec 14, 2020 11.39 11.57 11.23 11.24 480,424 -0.03(-0.27%)
Dec 11, 2020 11.22 11.28 11.02 11.27 234,600 +0.05(+0.45%)
Dec 10, 2020 11.14 11.24 10.96 11.22 369,218 -0.02(-0.18%)
Dec 09, 2020 11.39 11.44 11.05 11.24 476,302 -0.12(-1.06%)
Dec 08, 2020 11.40 11.52 11.29 11.36 343,400 -0.10(-0.87%)
Dec 07, 2020 11.54 11.60 11.21 11.46 450,532 -0.10(-0.87%)
Dec 04, 2020 11.29 11.59 11.25 11.56 586,000 +0.29(+2.57%)
Dec 03, 2020 11.18 11.41 11.11 11.27 473,216 +0.13(+1.17%)
Dec 02, 2020 11.00 11.21 10.86 11.14 404,399 +0.14(+1.27%)
Dec 01, 2020 11.04 11.24 10.97 11.00 409,120 +0.15(+1.38%)
Nov 30, 2020 11.10 11.11 10.80 10.85 402,736 -0.26(-2.34%)
Nov 27, 2020 11.11 11.25 11.01 11.11 229,700 +0.02(+0.18%)
Nov 25, 2020 11.04 11.15 10.96 11.09 259,200 -0.04(-0.36%)
Nov 24, 2020 10.90 11.26 10.81 11.13 546,592 +0.27(+2.49%)
Nov 23, 2020 10.59 11.04 10.59 10.86 411,255 +0.28(+2.65%)
Nov 20, 2020 10.81 10.81 10.41 10.58 449,800 -0.18(-1.67%)
Nov 19, 2020 10.54 10.81 10.50 10.76 459,010 +0.36(+3.46%)
Nov 18, 2020 10.31 10.77 10.30 10.40 462,193 +0.09(+0.87%)
Nov 17, 2020 10.16 10.44 9.990 10.31 480,692 -0.07(-0.67%)
Nov 16, 2020 10.00 10.42 9.995 10.38 662,043 +0.42(+4.22%)
Nov 13, 2020 9.650 10.00 9.650 9.960 611,400 +0.34(+3.53%)
Nov 12, 2020 9.650 9.820 9.510 9.620 337,708 -0.09(-0.93%)
Nov 11, 2020 9.680 9.800 9.570 9.710 524,745 +0.13(+1.36%)
Nov 10, 2020 9.220 9.600 9.210 9.580 925,109 +0.44(+4.81%)
Nov 09, 2020 8.850 9.260 8.660 9.140 1,090,547 +0.57(+6.65%)
Nov 06, 2020 8.400 8.700 8.310 8.570 655,500 +0.33(+4.00%)
Nov 05, 2020 7.990 8.320 7.930 8.240 527,697 +0.29(+3.65%)
Nov 04, 2020 7.590 7.970 7.530 7.950 421,327 +0.15(+1.92%)
Nov 03, 2020 7.800 7.860 7.660 7.800 601,551 +0.08(+1.04%)
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.