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 30, 2013 26.22 26.43 26.04 26.43 0 +0.27(+1.03%)
Apr 29, 2013 25.89 26.19 25.77 26.16 562,108 +0.27(+1.04%)
Apr 26, 2013 25.59 25.92 25.59 25.89 900,225 +0.30(+1.17%)
Apr 25, 2013 25.38 25.77 25.29 25.59 488,648 +0.30(+1.19%)
Apr 24, 2013 25.29 25.41 25.12 25.29 479,042 +0.03(+0.12%)
Apr 23, 2013 25.32 25.33 25.14 25.26 480,653 +0.12(+0.48%)
Apr 22, 2013 24.99 25.23 24.61 25.14 405,083 +0.24(+0.96%)
Apr 19, 2013 24.48 24.93 24.45 24.90 328,157 +0.45(+1.84%)
Apr 18, 2013 24.51 24.72 24.36 24.45 574,229 +0.12(+0.49%)
Apr 17, 2013 24.63 24.69 24.00 24.33 623,529 -0.39(-1.58%)
Apr 16, 2013 24.51 24.72 24.30 24.72 610,500 +0.54(+2.23%)
Apr 15, 2013 24.81 24.81 24.15 24.18 807,184 -0.69(-2.77%)
Apr 12, 2013 24.96 25.08 24.75 24.87 472,405 -0.27(-1.07%)
Apr 11, 2013 25.50 25.50 25.08 25.14 697,853 -0.36(-1.41%)
Apr 10, 2013 25.11 25.56 25.05 25.50 469,979 +0.54(+2.16%)
Apr 09, 2013 25.02 25.29 24.87 24.96 505,350 -0.09(-0.36%)
Apr 08, 2013 24.96 25.26 24.78 25.05 400,185 +0.24(+0.97%)
Apr 05, 2013 24.60 24.90 24.39 24.81 628,643 -0.11(-0.42%)
Apr 04, 2013 24.87 25.26 24.66 24.92 788,735 +0.26(+1.03%)
Apr 03, 2013 25.35 25.35 24.61 24.66 670,035 -0.62(-2.43%)
Apr 02, 2013 24.99 25.35 24.99 25.28 377,527 +0.44(+1.75%)
Apr 01, 2013 25.08 25.20 24.78 24.84 426,629 -0.24(-0.96%)
Mar 28, 2013 25.29 25.38 24.96 25.08 552,460 -0.12(-0.48%)
Mar 27, 2013 24.90 25.32 24.78 25.20 644,107 +0.12(+0.48%)
Mar 26, 2013 25.14 25.50 24.78 25.08 1,191,372 -0.57(-2.22%)
Mar 25, 2013 25.62 25.74 25.38 25.65 356,477 +0.18(+0.71%)
Mar 22, 2013 25.47 25.57 25.29 25.47 342,910 +0.09(+0.35%)
Mar 21, 2013 25.17 25.50 25.05 25.38 386,742 +0.09(+0.36%)
Mar 20, 2013 25.26 25.47 25.14 25.29 377,512 +0.24(+0.96%)
Mar 19, 2013 25.47 25.71 24.93 25.05 717,913 -0.90(-3.47%)
Mar 18, 2013 26.04 26.22 25.86 25.95 515,428 -0.24(-0.92%)
Mar 15, 2013 26.52 26.56 25.80 26.19 768,843 -0.32(-1.19%)
Mar 14, 2013 26.46 26.58 26.28 26.51 455,137 +0.14(+0.51%)
Mar 13, 2013 26.31 26.40 26.11 26.37 531,971 +0.15(+0.57%)
Mar 12, 2013 26.31 26.46 26.01 26.22 448,902 -0.24(-0.91%)
Mar 11, 2013 26.40 26.55 26.31 26.46 367,428 +0.12(+0.46%)
Mar 08, 2013 26.46 26.61 26.19 26.34 457,123 +0.09(+0.34%)
Mar 07, 2013 26.31 26.40 26.10 26.25 358,284 +0.00(+0.00%)
Mar 06, 2013 26.37 26.54 26.10 26.25 413,576 -0.12(-0.46%)
Mar 05, 2013 26.34 26.43 26.19 26.37 573,252 +0.21(+0.80%)
Mar 04, 2013 26.07 26.25 25.80 26.16 501,942 +0.12(+0.46%)
Mar 01, 2013 25.92 26.13 25.56 26.04 589,990 -0.03(-0.12%)
Feb 28, 2013 26.05 26.31 25.98 26.07 713,807 +0.39(+1.52%)
Feb 27, 2013 25.17 25.74 25.17 25.68 478,059 +0.48(+1.90%)
Feb 26, 2013 24.96 25.26 24.87 25.20 376,407 +0.27(+1.08%)
Feb 25, 2013 25.44 25.65 24.90 24.93 549,795 -0.27(-1.07%)
Feb 22, 2013 24.96 25.33 24.90 25.20 836,748 +0.51(+2.07%)
Feb 21, 2013 25.20 25.20 24.66 24.69 621,508 -0.50(-1.97%)
Feb 20, 2013 25.80 25.92 25.17 25.19 531,421 -0.62(-2.38%)
Feb 19, 2013 25.65 26.22 25.59 25.80 806,087 +0.18(+0.70%)
Feb 15, 2013 25.77 25.83 25.41 25.62 715,005 +0.03(+0.12%)
Feb 14, 2013 25.14 25.62 25.05 25.59 454,550 +0.39(+1.55%)
Feb 13, 2013 24.93 25.23 24.90 25.20 539,668 +0.27(+1.08%)
Feb 12, 2013 25.05 25.32 24.90 24.93 517,934 -0.06(-0.24%)
Feb 11, 2013 24.90 25.08 24.63 24.99 634,152 +0.15(+0.60%)
Feb 08, 2013 24.66 25.14 24.66 24.84 757,577 +0.15(+0.61%)
Feb 07, 2013 24.99 25.05 24.33 24.69 1,783,031 -0.48(-1.91%)
Feb 06, 2013 26.70 26.70 24.91 25.17 1,772,756 -1.62(-6.05%)
Feb 04, 2013 26.91 27.03 26.70 26.79 403,842 -0.20(-0.72%)
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.