Apollo Investment Company (NQ: AINV )

13.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.91 47.91 46.41 47.58 65,084 +0.33(+0.70%)
Apr 28, 2005 46.71 47.94 45.90 47.25 101,144 -0.03(-0.06%)
Apr 27, 2005 48.33 48.33 47.01 47.28 161,863 -1.05(-2.17%)
Apr 26, 2005 49.59 49.80 48.33 48.33 56,667 -1.56(-3.13%)
Apr 25, 2005 48.93 49.98 48.36 49.89 76,552 +0.96(+1.96%)
Apr 22, 2005 48.18 49.44 47.55 48.93 90,310 +0.78(+1.62%)
Apr 21, 2005 47.19 48.42 46.74 48.15 179,569 +1.17(+2.49%)
Apr 20, 2005 49.89 49.89 46.53 46.98 119,276 -2.76(-5.55%)
Apr 19, 2005 47.55 49.89 47.25 49.74 120,638 +1.77(+3.69%)
Apr 18, 2005 49.50 50.07 34.08 47.97 1,011,145 -1.53(-3.09%)
Apr 15, 2005 49.53 50.22 48.93 49.50 79,096 -0.33(-0.66%)
Apr 14, 2005 51.15 51.30 49.77 49.83 81,902 -1.29(-2.52%)
Apr 13, 2005 52.11 52.20 50.79 51.12 48,317 -1.11(-2.13%)
Apr 12, 2005 50.58 52.50 50.31 52.23 55,811 +1.68(+3.32%)
Apr 11, 2005 51.87 52.32 50.55 50.55 39,446 -1.38(-2.66%)
Apr 08, 2005 52.26 52.79 51.93 51.93 70,163 -0.78(-1.48%)
Apr 07, 2005 52.29 52.92 52.23 52.71 89,474 -0.06(-0.11%)
Apr 06, 2005 52.05 53.22 51.72 52.77 99,763 +0.30(+0.57%)
Apr 05, 2005 52.95 52.95 51.33 52.47 58,629 -0.18(-0.34%)
Apr 04, 2005 50.16 52.89 50.16 52.65 66,274 +2.04(+4.03%)
Apr 01, 2005 49.98 51.15 49.86 50.61 58,396 +0.27(+0.54%)
Mar 31, 2005 50.37 50.55 49.83 50.34 73,668 -0.30(-0.59%)
Mar 30, 2005 49.68 50.64 49.35 50.64 75,678 +0.45(+0.90%)
Mar 29, 2005 50.28 50.49 49.80 50.19 103,088 -0.42(-0.83%)
Mar 28, 2005 51.00 51.18 50.37 50.61 51,378 -0.33(-0.65%)
Mar 24, 2005 51.00 51.42 49.98 50.94 126,085 -0.09(-0.18%)
Mar 23, 2005 51.45 52.35 50.94 51.03 137,988 -0.93(-1.79%)
Mar 22, 2005 52.50 52.65 51.54 51.96 98,754 -0.48(-0.92%)
Mar 21, 2005 52.86 52.86 51.60 52.44 96,336 -0.06(-0.11%)
Mar 18, 2005 53.31 53.37 51.81 52.50 156,232 -0.03(-0.06%)
Mar 17, 2005 51.69 53.13 51.21 52.53 68,735 +0.72(+1.39%)
Mar 16, 2005 52.86 52.95 51.63 51.81 78,868 -1.05(-1.99%)
Mar 15, 2005 51.93 53.82 51.86 52.86 140,888 +1.14(+2.20%)
Mar 14, 2005 51.30 51.75 51.03 51.72 86,111 +0.42(+0.82%)
Mar 11, 2005 50.76 51.30 50.70 51.30 62,646 +0.27(+0.53%)
Mar 10, 2005 50.94 51.57 50.70 51.03 58,794 +0.42(+0.83%)
Mar 09, 2005 51.51 51.51 50.46 50.61 80,276 -0.12(-0.24%)
Mar 08, 2005 51.27 51.57 50.73 50.73 179,178 -0.27(-0.53%)
Mar 07, 2005 51.12 51.54 50.70 51.00 93,579 -0.12(-0.23%)
Mar 04, 2005 50.67 51.15 49.71 51.12 194,341 +0.27(+0.53%)
Mar 03, 2005 50.61 51.15 50.40 50.85 86,253 +0.24(+0.47%)
Mar 02, 2005 50.46 51.06 50.46 50.61 133,381 -0.09(-0.18%)
Mar 01, 2005 49.38 50.91 49.29 50.70 155,670 +1.35(+2.74%)
Feb 28, 2005 50.70 51.00 49.29 49.35 119,535 -1.29(-2.55%)
Feb 25, 2005 49.80 50.64 48.99 50.64 100,690 +0.84(+1.69%)
Feb 24, 2005 49.98 49.98 48.30 49.80 74,848 +0.27(+0.55%)
Feb 23, 2005 50.16 50.34 49.23 49.53 87,371 -0.33(-0.66%)
Feb 22, 2005 50.70 50.70 49.86 49.86 85,555 -0.45(-0.89%)
Feb 18, 2005 50.70 50.70 50.13 50.31 50,425 -0.21(-0.42%)
Feb 17, 2005 51.15 51.18 50.28 50.52 91,496 -0.57(-1.12%)
Feb 16, 2005 51.18 51.18 50.40 51.09 95,726 +0.33(+0.65%)
Feb 15, 2005 50.40 51.24 50.22 50.76 128,141 +0.24(+0.48%)
Feb 14, 2005 51.30 51.30 50.07 50.52 136,357 -0.48(-0.94%)
Feb 11, 2005 51.93 52.20 50.79 51.00 211,349 -1.11(-2.13%)
Feb 10, 2005 51.57 52.35 51.15 52.11 241,331 +0.75(+1.46%)
Feb 09, 2005 50.10 51.75 50.01 51.36 356,019 +1.56(+3.13%)
Feb 08, 2005 49.56 50.22 49.50 49.80 105,285 +0.12(+0.24%)
Feb 07, 2005 49.80 50.94 49.47 49.68 62,801 -0.60(-1.19%)
Feb 04, 2005 49.71 50.55 49.20 50.28 167,698 +1.08(+2.20%)
Feb 03, 2005 50.25 50.43 48.93 49.20 131,295 -0.60(-1.20%)
Feb 02, 2005 49.89 50.55 49.20 49.80 96,645 -0.45(-0.90%)
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.