Apollo Investment Company (NQ: AINV )

14.62 USD +0.05 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.28 35.74 35.22 35.55 465,123 +0.36(+1.02%)
Apr 28, 2011 35.04 35.31 35.01 35.19 269,331 +0.09(+0.26%)
Apr 27, 2011 35.55 35.61 34.89 35.10 655,451 -0.69(-1.93%)
Apr 26, 2011 34.71 35.79 34.68 35.79 1,016,818 +0.27(+0.76%)
Apr 25, 2011 34.80 35.67 34.62 35.52 400,331 +0.57(+1.63%)
Apr 21, 2011 34.98 34.98 34.38 34.95 310,429 +0.27(+0.78%)
Apr 20, 2011 34.77 35.04 34.32 34.68 335,504 +0.57(+1.67%)
Apr 19, 2011 34.26 34.77 33.78 34.11 364,808 -0.45(-1.30%)
Apr 18, 2011 34.56 34.65 33.99 34.56 446,406 -0.54(-1.54%)
Apr 15, 2011 34.50 35.13 34.50 35.10 317,956 +0.42(+1.21%)
Apr 14, 2011 34.38 34.77 34.35 34.68 233,996 -0.03(-0.09%)
Apr 13, 2011 34.95 35.16 34.38 34.71 324,452 +0.03(+0.09%)
Apr 12, 2011 35.10 35.49 34.68 34.68 303,396 -0.69(-1.95%)
Apr 11, 2011 36.00 36.42 35.31 35.37 261,824 -0.63(-1.75%)
Apr 08, 2011 36.78 36.81 35.85 36.00 259,021 -0.50(-1.38%)
Apr 07, 2011 36.60 36.81 36.30 36.50 301,446 -0.19(-0.51%)
Apr 06, 2011 36.33 36.75 36.30 36.69 320,423 +0.48(+1.33%)
Apr 05, 2011 36.39 36.60 36.09 36.21 305,704 -0.21(-0.58%)
Apr 04, 2011 36.84 36.87 36.28 36.42 260,806 -0.18(-0.49%)
Apr 01, 2011 36.42 36.72 36.33 36.60 252,358 +0.40(+1.12%)
Mar 31, 2011 36.00 36.33 35.88 36.20 472,992 +0.10(+0.29%)
Mar 30, 2011 35.88 36.09 35.73 36.09 401,258 +0.51(+1.43%)
Mar 29, 2011 35.40 35.79 34.95 35.58 239,232 +0.03(+0.08%)
Mar 28, 2011 35.58 35.85 35.25 35.55 252,718 +0.06(+0.17%)
Mar 25, 2011 35.31 35.97 35.07 35.49 413,142 +0.30(+0.85%)
Mar 24, 2011 35.16 35.37 34.74 35.19 324,904 +0.18(+0.51%)
Mar 23, 2011 34.53 35.13 34.20 35.01 430,280 +0.51(+1.48%)
Mar 22, 2011 35.28 35.37 34.29 34.50 370,156 -0.69(-1.96%)
Mar 21, 2011 34.92 35.22 34.53 35.19 390,045 +1.11(+3.26%)
Mar 18, 2011 34.44 34.92 33.78 34.08 676,860 +0.15(+0.44%)
Mar 17, 2011 34.08 34.30 33.66 33.93 357,148 +0.42(+1.25%)
Mar 16, 2011 34.08 34.56 33.48 33.51 662,750 -0.57(-1.67%)
Mar 15, 2011 34.41 34.74 33.30 34.08 908,670 -2.07(-5.73%)
Mar 14, 2011 36.09 36.51 35.97 36.15 545,605 -0.27(-0.74%)
Mar 11, 2011 36.15 36.54 36.03 36.42 416,245 +0.21(+0.58%)
Mar 10, 2011 36.48 36.75 36.18 36.21 529,979 -0.72(-1.95%)
Mar 09, 2011 37.05 37.17 36.54 36.93 400,196 -0.10(-0.28%)
Mar 08, 2011 36.39 37.14 36.06 37.03 443,772 +0.67(+1.86%)
Mar 07, 2011 36.75 36.98 36.00 36.36 381,153 -0.12(-0.33%)
Mar 04, 2011 37.02 37.02 36.18 36.48 385,269 -0.33(-0.90%)
Mar 03, 2011 36.57 37.14 36.45 36.81 622,988 +0.57(+1.57%)
Mar 02, 2011 36.15 36.39 35.74 36.24 374,886 +0.12(+0.33%)
Mar 01, 2011 37.29 37.35 36.03 36.12 427,391 -0.99(-2.67%)
Feb 28, 2011 37.20 37.38 36.93 37.11 480,927 -0.09(-0.24%)
Feb 25, 2011 36.33 37.26 36.18 37.20 402,108 +1.00(+2.78%)
Feb 24, 2011 35.28 36.21 35.13 36.20 659,347 +0.83(+2.33%)
Feb 23, 2011 35.79 36.51 35.16 35.37 386,099 -0.24(-0.67%)
Feb 22, 2011 36.06 36.54 35.55 35.61 669,143 -1.05(-2.86%)
Feb 18, 2011 37.20 37.35 36.54 36.66 437,939 -0.54(-1.45%)
Feb 17, 2011 36.66 37.20 36.60 37.20 545,221 +0.48(+1.31%)
Feb 16, 2011 36.51 36.84 36.30 36.72 505,314 +0.36(+0.99%)
Feb 15, 2011 36.03 36.48 36.00 36.36 291,523 +0.18(+0.50%)
Feb 14, 2011 36.21 36.45 35.82 36.18 262,248 -0.09(-0.25%)
Feb 11, 2011 35.58 36.27 35.56 36.27 423,174 +0.45(+1.26%)
Feb 10, 2011 35.76 36.06 35.65 35.82 525,925 -0.03(-0.08%)
Feb 09, 2011 36.03 36.15 35.73 35.85 349,067 -0.48(-1.32%)
Feb 08, 2011 35.94 36.33 35.67 36.33 515,613 +0.33(+0.92%)
Feb 07, 2011 36.06 36.39 35.64 36.00 471,418 -0.12(-0.33%)
Feb 04, 2011 35.88 36.12 35.13 36.12 652,969 -0.06(-0.17%)
Feb 03, 2011 36.12 36.36 35.70 36.18 306,998 -0.12(-0.33%)
Feb 02, 2011 35.82 36.45 35.82 36.30 415,818 +0.27(+0.75%)
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.