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, 2015 23.88 24.00 23.67 24.00 502,443 +0.14(+0.57%)
Apr 29, 2015 23.97 24.09 23.76 23.86 375,168 -0.23(-0.93%)
Apr 28, 2015 23.70 24.09 23.43 24.09 585,089 +0.45(+1.90%)
Apr 27, 2015 23.76 23.85 23.58 23.64 250,191 -0.03(-0.13%)
Apr 24, 2015 23.79 23.85 23.55 23.67 197,422 -0.06(-0.25%)
Apr 23, 2015 23.49 23.85 23.49 23.73 253,360 +0.21(+0.89%)
Apr 22, 2015 23.31 23.61 23.19 23.52 341,234 +0.24(+1.03%)
Apr 21, 2015 23.55 23.55 23.22 23.28 239,090 -0.21(-0.89%)
Apr 20, 2015 23.40 23.67 23.37 23.49 247,683 +0.12(+0.51%)
Apr 17, 2015 23.28 23.37 23.16 23.37 218,834 +0.00(+0.00%)
Apr 16, 2015 23.31 23.40 23.13 23.37 282,735 +0.13(+0.58%)
Apr 15, 2015 23.10 23.31 23.04 23.24 276,121 +0.14(+0.58%)
Apr 14, 2015 23.01 23.24 22.89 23.10 339,106 +0.00(+0.00%)
Apr 13, 2015 23.28 23.52 23.07 23.10 414,867 -0.12(-0.52%)
Apr 10, 2015 23.16 23.34 23.04 23.22 287,197 -0.03(-0.13%)
Apr 09, 2015 23.70 23.82 23.13 23.25 452,232 -0.39(-1.65%)
Apr 08, 2015 23.85 23.97 23.55 23.64 321,307 -0.27(-1.13%)
Apr 07, 2015 23.61 23.91 23.49 23.91 642,732 +0.30(+1.27%)
Apr 06, 2015 23.22 23.61 23.22 23.61 675,074 +0.33(+1.42%)
Apr 02, 2015 23.10 23.28 23.28 23.28 373,533 +0.15(+0.65%)
Apr 01, 2015 23.10 23.19 22.77 23.13 551,889 +0.10(+0.46%)
Mar 31, 2015 22.89 23.37 22.77 23.03 1,070,653 +0.14(+0.59%)
Mar 30, 2015 22.86 22.92 22.77 22.89 365,377 +0.09(+0.39%)
Mar 27, 2015 22.80 22.89 22.71 22.80 222,677 -0.06(-0.26%)
Mar 26, 2015 22.80 22.93 22.80 22.86 279,885 -0.03(-0.13%)
Mar 25, 2015 22.92 22.95 22.80 22.89 399,141 +0.09(+0.39%)
Mar 24, 2015 22.71 22.89 22.65 22.80 516,425 +0.04(+0.20%)
Mar 23, 2015 22.65 22.80 22.65 22.76 291,654 +0.05(+0.20%)
Mar 20, 2015 22.38 22.83 22.35 22.71 822,171 +0.42(+1.88%)
Mar 19, 2015 22.53 22.53 22.02 22.29 706,806 -0.30(-1.33%)
Mar 18, 2015 22.89 22.89 22.41 22.59 634,791 -0.87(-3.71%)
Mar 17, 2015 23.43 23.55 23.22 23.46 508,572 -0.05(-0.19%)
Mar 16, 2015 23.70 23.70 23.34 23.51 900,460 +0.10(+0.45%)
Mar 13, 2015 23.34 23.46 23.22 23.40 288,669 +0.03(+0.13%)
Mar 12, 2015 23.31 23.46 23.25 23.37 634,297 +0.15(+0.65%)
Mar 11, 2015 23.19 23.28 23.13 23.22 881,563 +0.03(+0.13%)
Mar 10, 2015 23.37 23.37 23.16 23.19 342,232 -0.06(-0.26%)
Mar 09, 2015 23.37 23.37 23.19 23.25 383,027 +0.00(+0.00%)
Mar 06, 2015 23.19 23.31 23.04 23.25 513,196 +0.03(+0.13%)
Mar 05, 2015 23.25 23.25 22.80 23.22 619,386 -0.03(-0.13%)
Mar 04, 2015 23.43 23.43 23.10 23.25 401,510 -0.18(-0.77%)
Mar 03, 2015 23.37 23.46 23.34 23.43 318,650 +0.06(+0.26%)
Mar 02, 2015 23.43 23.55 23.28 23.37 327,446 +0.00(+0.00%)
Feb 27, 2015 23.34 23.52 23.26 23.37 485,306 +0.00(+0.00%)
Feb 26, 2015 23.55 23.76 23.25 23.37 508,134 -0.09(-0.38%)
Feb 25, 2015 23.67 23.67 23.25 23.46 570,652 -0.12(-0.51%)
Feb 24, 2015 23.64 23.67 23.43 23.58 424,265 -0.06(-0.25%)
Feb 23, 2015 23.43 23.64 23.34 23.64 451,051 +0.21(+0.90%)
Feb 20, 2015 23.49 23.55 23.25 23.43 506,710 -0.06(-0.26%)
Feb 19, 2015 23.28 23.55 23.07 23.49 709,820 +0.30(+1.29%)
Feb 18, 2015 23.31 23.34 23.01 23.19 445,653 -0.06(-0.26%)
Feb 17, 2015 23.22 23.34 22.95 23.25 473,921 +0.12(+0.52%)
Feb 13, 2015 22.77 23.13 23.13 23.13 797,800 +0.45(+1.98%)
Feb 12, 2015 22.59 22.71 22.38 22.68 406,125 +0.27(+1.20%)
Feb 11, 2015 22.35 22.62 22.20 22.41 602,166 +0.12(+0.54%)
Feb 10, 2015 22.53 22.80 22.23 22.29 568,436 -0.30(-1.33%)
Feb 09, 2015 22.50 22.71 22.29 22.59 503,557 +0.24(+1.07%)
Feb 06, 2015 22.35 22.74 22.29 22.35 699,786 +0.06(+0.27%)
Feb 05, 2015 22.17 22.35 21.96 22.29 941,688 +0.75(+3.48%)
Feb 04, 2015 21.90 22.08 21.54 21.54 1,374,838 -0.36(-1.64%)
Feb 03, 2015 21.30 22.04 21.27 21.90 962,593 +0.60(+2.82%)
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.