Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.46	12.52	12.27	12.28	363,414	-0.18(-1.47%)
Apr 28, 2022	12.55	12.55	12.30	12.46	240,920	+0.04(+0.31%)
Apr 27, 2022	12.41	12.58	12.38	12.43	355,097	+0.09(+0.71%)
Apr 26, 2022	12.70	12.74	12.32	12.34	475,277	-0.40(-3.12%)
Apr 25, 2022	12.66	12.75	12.47	12.74	388,888	+0.03(+0.23%)
Apr 22, 2022	13.03	13.03	12.69	12.71	257,005	-0.28(-2.16%)
Apr 21, 2022	13.15	13.29	12.96	12.99	300,914	-0.16(-1.25%)
Apr 20, 2022	12.97	13.15	12.97	13.15	462,440	+0.16(+1.27%)
Apr 19, 2022	12.92	13.01	12.85	12.99	272,524	+0.07(+0.52%)
Apr 18, 2022	12.81	13.01	12.81	12.92	278,016	+0.05(+0.38%)
Apr 14, 2022	12.85	12.95	12.77	12.87	346,606	+0.00(+0.00%)
Apr 13, 2022	12.71	12.89	12.71	12.87	209,197	+0.15(+1.14%)
Apr 12, 2022	12.74	12.86	12.70	12.73	228,820	-0.05(-0.38%)
Apr 11, 2022	12.77	12.81	12.68	12.77	223,846	-0.04(-0.30%)
Apr 08, 2022	12.76	12.90	12.72	12.81	233,053	+0.05(+0.42%)
Apr 07, 2022	12.76	12.89	12.63	12.76	470,634	+0.08(+0.65%)
Apr 06, 2022	12.77	12.81	12.61	12.68	260,961	-0.12(-0.91%)
Apr 05, 2022	12.83	12.95	12.77	12.79	272,681	-0.06(-0.45%)
Apr 04, 2022	12.91	12.96	12.84	12.85	226,666	-0.10(-0.75%)
Apr 01, 2022	12.84	12.96	12.79	12.95	175,990	+0.15(+1.21%)
Mar 31, 2022	12.91	13.00	12.79	12.79	214,225	-0.08(-0.60%)
Mar 30, 2022	12.89	12.93	12.79	12.87	190,876	-0.01(-0.08%)
Mar 29, 2022	12.97	13.00	12.85	12.88	372,051	+0.01(+0.08%)
Mar 28, 2022	12.85	12.93	12.75	12.87	299,913	+0.04(+0.30%)
Mar 25, 2022	12.68	12.90	12.66	12.83	252,567	+0.18(+1.45%)
Mar 24, 2022	12.65	12.76	12.61	12.65	297,838	+0.02(+0.15%)
Mar 23, 2022	12.74	12.74	12.63	12.63	263,327	-0.11(-0.84%)
Mar 22, 2022	12.69	12.78	12.63	12.74	434,033	+0.12(+0.92%)
Mar 21, 2022	12.66	12.75	12.54	12.62	573,001	-0.01(-0.08%)
Mar 18, 2022	12.69	12.84	12.54	12.63	1,528,213	-0.09(-0.68%)
Mar 17, 2022	12.53	12.75	12.40	12.72	614,449	+0.24(+1.89%)
Mar 16, 2022	12.49	12.52	12.33	12.48	362,395	+0.12(+0.99%)
Mar 15, 2022	12.44	12.60	12.35	12.36	453,519	-0.10(-0.83%)
Mar 14, 2022	12.38	12.59	12.36	12.46	423,061	+0.15(+1.22%)
Mar 11, 2022	12.40	12.45	12.27	12.31	396,770	-0.07(-0.53%)
Mar 10, 2022	12.44	12.56	12.33	12.38	464,384	-0.16(-1.28%)
Mar 09, 2022	12.70	12.75	12.50	12.54	260,300	+0.07(+0.53%)
Mar 08, 2022	12.40	12.57	12.27	12.47	686,959	+0.21(+1.69%)
Mar 07, 2022	12.56	12.56	12.25	12.26	511,678	-0.33(-2.62%)
Mar 04, 2022	12.60	12.63	12.51	12.59	305,222	-0.09(-0.74%)
Mar 03, 2022	12.72	12.73	12.63	12.69	157,767	-0.02(-0.15%)
Mar 02, 2022	12.45	12.83	12.45	12.71	413,594	+0.27(+2.20%)
Mar 01, 2022	12.65	12.69	12.29	12.43	715,424	-0.23(-1.79%)
Feb 28, 2022	12.72	12.72	12.50	12.66	523,110	-0.11(-0.89%)
Feb 25, 2022	12.59	12.81	12.71	12.77	268,681	+0.24(+1.88%)
Feb 24, 2022	12.25	12.55	12.18	12.54	569,018	-0.05(-0.37%)
Feb 23, 2022	12.74	12.82	12.57	12.58	266,194	-0.10(-0.82%)
Feb 22, 2022	12.76	12.76	12.59	12.69	510,681	-0.08(-0.59%)
Feb 18, 2022				12.76	0	-0.11(-0.88%)
Feb 17, 2022	12.88	12.88	12.74	12.88	218,392	-0.02(-0.15%)
Feb 16, 2022	12.81	12.91	12.78	12.90	286,118	+0.08(+0.59%)
Feb 15, 2022	12.81	12.90	12.74	12.82	304,633	+0.13(+1.04%)
Feb 14, 2022	12.70	12.80	12.63	12.69	240,574	-0.04(-0.30%)
Feb 11, 2022	12.74	12.89	12.68	12.73	232,096	+0.01(+0.07%)
Feb 10, 2022	12.74	12.90	12.66	12.72	285,348	-0.02(-0.15%)
Feb 09, 2022	12.89	12.95	12.73	12.74	175,989	-0.11(-0.88%)
Feb 08, 2022	12.88	12.90	12.75	12.85	338,185	+0.02(+0.15%)
Feb 07, 2022	12.90	13.18	12.81	12.83	512,860	+0.15(+1.19%)
Feb 04, 2022	12.33	12.72	12.25	12.68	470,237	+0.32(+2.59%)
Feb 03, 2022	12.46		12.34	12.36	284,543	-0.18(-1.43%)
Feb 02, 2022	12.56	12.56	12.38	12.54	251,381	+0.08(+0.68%)

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.