Apollo Investment Company (NQ: AINV )

14.56 USD +0.32 (+2.25%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.80 50.34 48.39 48.54 298,968 -1.05(-2.12%)
Apr 29, 2008 49.92 50.25 49.41 49.59 223,504 -0.24(-0.48%)
Apr 28, 2008 47.73 50.19 47.73 49.83 219,853 +0.18(+0.36%)
Apr 25, 2008 48.84 49.77 48.39 49.65 217,754 +1.02(+2.10%)
Apr 24, 2008 47.73 49.11 46.86 48.63 357,632 +0.90(+1.89%)
Apr 23, 2008 47.70 48.06 46.87 47.73 178,626 +0.24(+0.51%)
Apr 22, 2008 49.71 49.71 46.89 47.49 279,911 -0.75(-1.55%)
Apr 21, 2008 48.24 49.11 48.12 48.24 252,705 -1.11(-2.25%)
Apr 18, 2008 49.14 50.04 48.90 49.35 377,188 +1.20(+2.49%)
Apr 17, 2008 47.82 48.30 47.16 48.15 290,649 +0.24(+0.50%)
Apr 16, 2008 47.07 48.03 46.41 47.91 513,971 +0.09(+0.19%)
Apr 15, 2008 47.97 48.45 47.40 47.82 317,934 +0.15(+0.31%)
Apr 14, 2008 48.57 48.90 47.67 47.67 337,494 -0.99(-2.03%)
Apr 11, 2008 48.45 49.65 48.36 48.66 351,487 -1.05(-2.11%)
Apr 10, 2008 49.14 50.40 48.81 49.71 343,917 +0.90(+1.84%)
Apr 09, 2008 50.64 50.76 48.75 48.81 529,491 -1.56(-3.10%)
Apr 08, 2008 49.95 50.55 49.47 50.37 410,523 +0.48(+0.96%)
Apr 07, 2008 50.40 50.94 49.65 49.89 371,756 -0.12(-0.24%)
Apr 04, 2008 50.31 50.49 49.20 50.01 407,976 -0.06(-0.12%)
Apr 03, 2008 49.02 50.25 48.60 50.07 449,749 +0.96(+1.95%)
Apr 02, 2008 49.11 49.44 48.33 49.11 494,599 +0.00(+0.00%)
Apr 01, 2008 48.30 49.11 48.03 49.11 479,357 +1.62(+3.41%)
Mar 31, 2008 47.55 47.91 46.95 47.49 681,914 +0.03(+0.06%)
Mar 28, 2008 47.61 48.12 47.16 47.46 495,228 +0.06(+0.13%)
Mar 27, 2008 48.63 49.05 47.37 47.40 661,124 -0.96(-1.99%)
Mar 26, 2008 47.73 48.42 47.19 48.36 452,266 -0.12(-0.25%)
Mar 25, 2008 48.24 48.60 47.40 48.48 496,209 +0.15(+0.31%)
Mar 24, 2008 49.53 49.65 48.18 48.33 677,030 -0.36(-0.74%)
Mar 21, 2008 49.50 49.74 47.46 48.69 1,419,596 +0.00(+0.00%)
Mar 20, 2008 49.50 49.74 47.46 48.69 1,419,596 -0.78(-1.58%)
Mar 19, 2008 48.03 49.56 47.34 49.47 4,912,732 +0.93(+1.92%)
Mar 18, 2008 46.05 48.90 45.96 48.54 1,972,749 +3.81(+8.52%)
Mar 17, 2008 44.10 45.39 43.53 44.73 674,796 +0.12(+0.27%)
Mar 14, 2008 46.50 46.50 44.10 44.61 487,615 -1.41(-3.06%)
Mar 13, 2008 44.52 46.17 43.80 46.02 418,410 +0.90(+1.99%)
Mar 12, 2008 45.87 46.77 45.03 45.12 444,149 -0.69(-1.51%)
Mar 11, 2008 42.90 45.81 42.90 45.81 500,529 +2.82(+6.56%)
Mar 10, 2008 44.46 44.58 42.82 42.99 382,858 -1.23(-2.78%)
Mar 07, 2008 44.34 45.84 43.80 44.22 845,238 -0.24(-0.54%)
Mar 06, 2008 45.66 45.66 44.31 44.46 555,050 -1.35(-2.95%)
Mar 05, 2008 45.48 46.23 45.18 45.81 532,452 +0.63(+1.39%)
Mar 04, 2008 44.43 45.36 43.68 45.18 531,514 +0.18(+0.40%)
Mar 03, 2008 46.32 46.32 44.43 45.00 397,543 -1.50(-3.23%)
Feb 29, 2008 47.13 48.12 46.05 46.50 345,952 -1.41(-2.94%)
Feb 28, 2008 47.94 48.45 47.25 47.91 416,977 -0.33(-0.68%)
Feb 27, 2008 46.83 48.69 46.53 48.24 363,227 +0.84(+1.77%)
Feb 26, 2008 46.65 47.61 46.02 47.40 430,690 +0.51(+1.09%)
Feb 25, 2008 46.20 47.19 45.21 46.89 350,359 +0.81(+1.76%)
Feb 22, 2008 46.14 46.50 44.79 46.08 458,645 +0.09(+0.20%)
Feb 21, 2008 46.68 47.58 45.90 45.99 401,370 -0.27(-0.58%)
Feb 20, 2008 44.70 46.47 44.43 46.26 536,650 +1.38(+3.07%)
Feb 19, 2008 45.54 45.81 44.40 44.88 442,509 -0.15(-0.33%)
Feb 18, 2008 44.55 45.48 44.19 45.03 363,540 +0.00(+0.00%)
Feb 15, 2008 44.55 45.48 44.19 45.03 363,540 +0.18(+0.40%)
Feb 14, 2008 46.17 46.20 44.85 44.85 396,164 -1.02(-2.22%)
Feb 13, 2008 45.36 45.93 44.58 45.87 406,091 +0.81(+1.80%)
Feb 12, 2008 45.48 46.02 44.73 45.06 617,440 -0.27(-0.60%)
Feb 11, 2008 44.70 45.39 43.92 45.33 715,212 +0.57(+1.27%)
Feb 08, 2008 44.82 45.15 43.95 44.76 473,700 -0.33(-0.73%)
Feb 07, 2008 42.87 45.93 42.63 45.09 640,937 +1.92(+4.45%)
Feb 06, 2008 45.06 45.18 42.78 43.17 602,963 -0.82(-1.86%)
Feb 05, 2008 45.30 45.66 43.95 43.99 401,742 -1.79(-3.92%)
Feb 04, 2008 47.07 47.07 45.09 45.78 370,409 -0.78(-1.68%)
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.