Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		3.070	3.070	3.070	0	-0.01(-0.34%)
Dec 29, 2016	3.044	3.086	3.023	3.081	2,168,397	+0.04(+1.38%)
Dec 28, 2016	3.044	3.065	3.013	3.039	2,110,586	-0.02(-0.51%)
Dec 27, 2016	3.065	3.091	3.023	3.055	3,679,211	-0.02(-0.51%)
Dec 23, 2016		3.070	3.070	3.070	0	-0.01(-0.34%)
Dec 22, 2016	3.081	3.096	3.062	3.081	3,676,894	+0.00(+0.00%)
Dec 21, 2016	3.091	3.096	3.065	3.081	3,206,654	-0.01(-0.17%)
Dec 20, 2016	3.112	3.123	3.065	3.086	4,167,028	-0.01(-0.17%)
Dec 19, 2016	3.144	3.170	3.091	3.091	5,239,515	-0.05(-1.67%)
Dec 16, 2016	3.092	3.164	3.092	3.144	7,837,170	+0.04(+1.32%)
Dec 15, 2016	3.103	3.138	3.087	3.103	6,844,407	-0.01(-0.16%)
Dec 14, 2016	3.103	3.144	3.098	3.108	3,902,910	-0.02(-0.65%)
Dec 13, 2016	3.138	3.146	3.110	3.128	2,498,609	+0.01(+0.33%)
Dec 12, 2016	3.103	3.149	3.092	3.118	3,664,297	+0.02(+0.49%)
Dec 09, 2016	3.098	3.108	3.072	3.103	3,009,517	-0.01(-0.16%)
Dec 08, 2016	3.113	3.128	3.092	3.108	3,042,877	-0.01(-0.16%)
Dec 07, 2016	3.067	3.128	3.062	3.113	2,201,835	+0.05(+1.50%)
Dec 06, 2016	3.082	3.082	3.046	3.067	4,298,558	+0.00(+0.00%)
Dec 05, 2016	3.041	3.082	3.041	3.067	2,932,006	+0.02(+0.50%)
Dec 02, 2016	3.082	3.090	3.036	3.052	3,304,090	-0.04(-1.16%)
Dec 01, 2016	3.169	3.169	3.041	3.087	5,490,353	-0.06(-1.95%)
Nov 30, 2016	3.144	3.195	3.123	3.149	4,230,290	+0.02(+0.49%)
Nov 29, 2016	3.149	3.169	3.108	3.133	3,509,124	-0.01(-0.16%)
Nov 28, 2016	3.174	3.190	3.118	3.138	3,239,223	-0.04(-1.13%)
Nov 25, 2016	3.092	3.174	3.077	3.174	3,929,178	+0.09(+2.99%)
Nov 23, 2016		3.082	3.082	3.082	0	-0.01(-0.33%)
Nov 22, 2016	3.087	3.103	3.077	3.092	2,977,024	+0.02(+0.50%)
Nov 21, 2016	3.092	3.098	3.077	3.077	3,602,000	+0.00(+0.00%)
Nov 18, 2016	3.103	3.103	3.052	3.077	5,226,120	-0.02(-0.50%)
Nov 17, 2016	3.087	3.098	3.049	3.092	5,459,628	+0.03(+0.83%)
Nov 16, 2016	3.057	3.087	3.041	3.067	5,651,189	+0.02(+0.67%)
Nov 15, 2016	3.067	3.067	3.036	3.046	5,851,917	-0.01(-0.17%)
Nov 14, 2016	3.046	3.072	3.036	3.052	4,501,661	+0.01(+0.17%)
Nov 11, 2016	3.067	3.077	3.036	3.046	5,090,628	-0.02(-0.67%)
Nov 10, 2016	3.118	3.174	3.049	3.067	5,983,206	-0.03(-0.99%)
Nov 09, 2016	2.934	3.144	2.934	3.098	5,387,402	+0.05(+1.68%)
Nov 08, 2016	2.893	3.092	2.893	3.046	3,412,531	+0.08(+2.76%)
Nov 07, 2016	2.914	2.965	2.914	2.965	2,307,240	+0.05(+1.58%)
Nov 04, 2016	2.908	2.949	2.888	2.919	1,835,435	-0.01(-0.17%)
Nov 03, 2016	2.965	2.975	2.919	2.924	1,567,956	-0.05(-1.55%)
Nov 02, 2016	3.006	3.006	2.965	2.970	1,216,148	-0.04(-1.19%)
Nov 01, 2016	3.036	3.036	3.000	3.006	1,441,872	-0.02(-0.51%)
Oct 31, 2016	3.057	3.067	3.016	3.021	2,370,497	-0.07(-2.15%)
Oct 28, 2016	3.092	3.098	3.067	3.087	1,980,094	+0.01(+0.33%)
Oct 27, 2016	3.108	3.118	3.072	3.077	2,983,091	-0.04(-1.15%)
Oct 26, 2016	3.092	3.118	3.082	3.113	2,157,093	+0.00(+0.00%)
Oct 25, 2016	3.092	3.118	3.082	3.113	1,515,230	+0.02(+0.66%)
Oct 24, 2016	3.041	3.098	3.041	3.092	1,525,368	+0.03(+0.83%)
Oct 21, 2016	3.041	3.075	3.039	3.067	1,507,162	+0.03(+0.84%)
Oct 20, 2016	3.016	3.054	3.006	3.041	1,787,353	+0.01(+0.34%)
Oct 19, 2016	3.016	3.041	3.011	3.031	1,271,505	+0.02(+0.68%)
Oct 18, 2016	3.000	3.016	2.990	3.011	926,194	+0.02(+0.51%)
Oct 17, 2016	2.990	3.011	2.986	2.995	1,798,726	-0.01(-0.34%)
Oct 14, 2016	3.031	3.062	3.000	3.006	1,758,141	-0.04(-1.18%)
Oct 13, 2016	3.011	3.055	2.985	3.041	1,696,103	+0.01(+0.17%)
Oct 12, 2016	3.016	3.054	3.006	3.036	895,207	+0.01(+0.17%)
Oct 11, 2016	3.036	3.041	3.008	3.031	1,113,535	-0.02(-0.50%)
Oct 10, 2016	3.046	3.057	3.021	3.046	1,706,176	+0.00(+0.00%)
Oct 07, 2016	3.036	3.052	3.023	3.046	1,025,745	+0.01(+0.17%)
Oct 06, 2016	3.062	3.067	3.000	3.041	2,027,434	-0.01(-0.17%)
Oct 05, 2016	2.990	3.052	2.990	3.046	2,493,524	+0.05(+1.71%)
Oct 04, 2016	2.975	3.006	2.975	2.995	1,054,517	+0.02(+0.51%)

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.