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, 2010 37.50 37.50 36.33 36.33 971,409 -1.14(-3.04%)
Apr 29, 2010 37.50 37.77 36.81 37.47 1,316,486 -0.03(-0.08%)
Apr 28, 2010 36.65 37.50 36.60 37.50 6,144,189 +0.30(+0.81%)
Apr 27, 2010 38.85 39.78 37.20 37.20 1,165,066 -3.51(-8.62%)
Apr 26, 2010 40.23 41.07 39.75 40.71 706,455 +0.30(+0.74%)
Apr 23, 2010 39.30 40.44 39.24 40.41 565,346 +1.17(+2.98%)
Apr 22, 2010 37.65 39.42 37.35 39.24 446,158 +1.05(+2.75%)
Apr 21, 2010 39.00 39.30 37.44 38.19 1,388,653 -1.47(-3.71%)
Apr 20, 2010 38.79 40.47 38.79 39.66 318,090 +0.60(+1.54%)
Apr 19, 2010 39.60 40.28 37.65 39.06 553,606 -0.87(-2.18%)
Apr 16, 2010 40.50 40.56 39.00 39.93 528,252 -0.66(-1.63%)
Apr 15, 2010 40.26 40.65 39.81 40.59 466,899 +0.09(+0.22%)
Apr 14, 2010 39.60 40.83 39.51 40.50 414,848 +0.99(+2.51%)
Apr 13, 2010 39.09 39.72 38.55 39.51 363,301 +0.36(+0.92%)
Apr 12, 2010 38.55 39.33 38.37 39.15 409,882 +0.57(+1.48%)
Apr 09, 2010 38.85 38.85 37.80 38.58 354,209 -0.21(-0.54%)
Apr 08, 2010 38.70 39.00 38.25 38.79 305,732 +0.03(+0.08%)
Apr 07, 2010 39.63 39.81 38.46 38.76 485,230 -0.90(-2.27%)
Apr 06, 2010 38.91 39.84 38.85 39.66 431,697 +0.72(+1.85%)
Apr 05, 2010 38.43 39.15 38.31 38.94 385,138 +0.84(+2.20%)
Apr 01, 2010 38.40 38.10 38.10 38.10 375,466 -0.09(-0.24%)
Mar 31, 2010 37.71 38.70 37.59 38.19 477,412 +0.18(+0.47%)
Mar 30, 2010 38.10 38.61 37.68 38.01 334,079 +0.00(+0.00%)
Mar 29, 2010 37.86 38.10 37.29 38.01 366,555 +0.51(+1.36%)
Mar 26, 2010 37.38 38.22 37.23 37.50 529,014 +0.42(+1.13%)
Mar 25, 2010 38.10 38.10 37.02 37.08 407,416 -0.51(-1.36%)
Mar 24, 2010 37.80 38.25 37.29 37.59 380,642 -0.45(-1.18%)
Mar 23, 2010 37.35 38.04 36.57 38.04 517,394 +1.24(+3.38%)
Mar 22, 2010 36.30 37.02 35.76 36.80 396,466 +0.47(+1.28%)
Mar 19, 2010 37.83 37.83 35.85 36.33 689,024 -1.26(-3.35%)
Mar 18, 2010 37.47 37.86 36.00 37.59 676,513 +0.33(+0.89%)
Mar 17, 2010 37.23 37.50 36.75 37.26 840,160 +0.30(+0.81%)
Mar 16, 2010 37.05 37.35 36.75 36.96 665,212 -0.93(-2.45%)
Mar 15, 2010 37.89 38.25 37.56 37.89 623,962 +0.36(+0.96%)
Mar 12, 2010 37.20 38.07 36.99 37.53 624,620 +0.48(+1.30%)
Mar 11, 2010 36.12 37.05 36.12 37.05 573,899 +0.87(+2.40%)
Mar 10, 2010 36.18 36.54 35.76 36.18 603,467 +0.15(+0.42%)
Mar 09, 2010 36.03 36.03 35.80 36.03 395,545 -0.03(-0.08%)
Mar 08, 2010 36.27 36.30 35.76 36.06 504,868 -0.18(-0.50%)
Mar 05, 2010 36.09 36.30 35.86 36.24 718,958 +0.39(+1.09%)
Mar 04, 2010 35.46 36.24 35.43 35.85 361,272 -0.03(-0.08%)
Mar 03, 2010 35.85 36.03 35.43 35.88 560,524 +0.24(+0.67%)
Mar 02, 2010 36.03 36.21 35.25 35.64 703,819 -0.15(-0.42%)
Mar 01, 2010 35.25 35.97 35.07 35.79 739,147 +0.81(+2.32%)
Feb 26, 2010 35.16 35.28 34.71 34.98 910,066 +0.00(+0.00%)
Feb 25, 2010 34.23 35.07 34.05 34.98 533,776 +0.30(+0.87%)
Feb 24, 2010 34.50 35.10 34.35 34.68 567,056 +0.42(+1.23%)
Feb 23, 2010 34.53 34.65 33.93 34.26 389,582 -0.45(-1.30%)
Feb 22, 2010 34.05 35.01 34.02 34.71 505,568 +0.72(+2.12%)
Feb 19, 2010 33.75 34.08 33.33 33.99 559,312 +0.15(+0.44%)
Feb 18, 2010 34.02 34.02 33.57 33.84 482,969 -0.21(-0.62%)
Feb 17, 2010 33.60 34.20 33.45 34.05 702,379 +0.78(+2.34%)
Feb 16, 2010 32.34 33.27 32.10 33.27 632,808 +1.23(+3.84%)
Feb 12, 2010 31.11 32.04 32.04 32.04 433,900 +0.48(+1.52%)
Feb 11, 2010 30.96 31.98 30.52 31.56 498,008 +0.42(+1.35%)
Feb 10, 2010 30.33 31.20 29.91 31.14 715,123 +1.68(+5.70%)
Feb 09, 2010 31.23 31.23 29.10 29.46 1,117,612 -1.38(-4.47%)
Feb 08, 2010 30.15 31.11 30.00 30.84 698,520 +0.66(+2.19%)
Feb 05, 2010 29.70 30.24 28.77 30.18 823,365 +0.39(+1.31%)
Feb 04, 2010 30.99 31.17 29.46 29.79 925,041 -1.35(-4.34%)
Feb 03, 2010 31.44 31.86 30.93 31.14 342,168 -0.36(-1.14%)
Feb 02, 2010 31.26 31.77 31.08 31.50 437,215 +0.27(+0.86%)
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.