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 (%)
Mar 31, 2021 13.86 13.96 13.72 13.72 294,723 -0.06(-0.44%)
Mar 30, 2021 13.64 13.86 13.64 13.78 210,988 +0.15(+1.10%)
Mar 29, 2021 13.69 13.94 13.53 13.63 246,929 -0.04(-0.29%)
Mar 26, 2021 13.64 13.79 13.55 13.67 239,000 +0.05(+0.37%)
Mar 25, 2021 13.52 13.71 13.21 13.62 452,179 +0.32(+2.41%)
Mar 24, 2021 13.62 13.78 13.25 13.30 347,860 -0.18(-1.34%)
Mar 23, 2021 13.66 13.76 13.41 13.48 461,838 -0.28(-2.03%)
Mar 22, 2021 13.80 13.96 13.59 13.76 503,970 -0.07(-0.51%)
Mar 19, 2021 14.02 14.15 13.76 13.83 1,236,800 -0.07(-0.50%)
Mar 18, 2021 14.29 14.53 13.86 13.90 886,136 -0.99(-6.65%)
Mar 17, 2021 14.76 14.93 14.67 14.89 846,479 +0.13(+0.88%)
Mar 16, 2021 14.94 14.94 14.41 14.76 480,001 -0.11(-0.74%)
Mar 15, 2021 14.50 14.94 14.46 14.87 453,949 +0.40(+2.76%)
Mar 12, 2021 14.50 14.73 14.38 14.47 376,300 +0.11(+0.77%)
Mar 11, 2021 14.28 14.38 14.18 14.36 357,956 +0.05(+0.35%)
Mar 10, 2021 14.30 14.43 14.18 14.31 286,220 +0.08(+0.56%)
Mar 09, 2021 14.26 14.52 14.10 14.23 341,223 -0.03(-0.21%)
Mar 08, 2021 14.14 14.28 13.91 14.26 343,688 +0.26(+1.86%)
Mar 05, 2021 13.90 14.09 13.53 14.00 399,800 +0.00(+0.00%)
Mar 04, 2021 14.30 14.44 13.73 14.00 359,382 -0.30(-2.10%)
Mar 03, 2021 14.31 14.55 14.29 14.30 291,245 +0.07(+0.49%)
Mar 02, 2021 14.10 14.36 14.06 14.23 288,766 +0.16(+1.14%)
Mar 01, 2021 14.10 14.31 13.91 14.07 423,454 +0.24(+1.74%)
Feb 26, 2021 13.60 13.99 13.60 13.83 269,100 +0.11(+0.80%)
Feb 25, 2021 14.06 14.09 13.66 13.72 272,338 -0.21(-1.51%)
Feb 24, 2021 13.75 14.03 13.72 13.93 258,282 +0.18(+1.31%)
Feb 23, 2021 13.77 13.85 13.40 13.75 505,934 -0.14(-1.01%)
Feb 22, 2021 14.07 14.18 13.84 13.89 362,639 -0.21(-1.49%)
Feb 19, 2021 13.80 14.13 13.80 14.10 374,400 +0.33(+2.40%)
Feb 18, 2021 13.95 14.01 13.73 13.77 327,203 -0.20(-1.43%)
Feb 17, 2021 14.00 14.13 13.85 13.97 231,348 -0.02(-0.14%)
Feb 16, 2021 13.95 14.25 13.72 13.99 482,493 +0.11(+0.79%)
Feb 12, 2021 13.68 13.96 13.68 13.88 227,700 +0.20(+1.46%)
Feb 11, 2021 13.55 13.99 13.55 13.68 423,284 +0.02(+0.15%)
Feb 10, 2021 13.50 13.86 13.42 13.66 401,471 +0.31(+2.32%)
Feb 09, 2021 13.33 13.44 13.24 13.35 379,776 -0.08(-0.60%)
Feb 08, 2021 13.75 13.78 13.29 13.43 507,271 -0.12(-0.89%)
Feb 05, 2021 13.00 13.86 13.00 13.55 981,300 +0.54(+4.15%)
Feb 04, 2021 12.80 13.24 12.74 13.01 433,608 +0.24(+1.88%)
Feb 03, 2021 12.74 12.93 12.42 12.77 349,283 +0.07(+0.55%)
Feb 02, 2021 12.42 12.92 12.28 12.70 648,368 +0.44(+3.59%)
Feb 01, 2021 12.17 12.30 11.97 12.26 298,259 +0.15(+1.28%)
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%)
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.