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, 2012 21.96 22.02 21.66 21.75 355,185 -0.30(-1.36%)
Apr 27, 2012 22.20 22.20 21.84 22.05 375,612 -0.03(-0.14%)
Apr 26, 2012 21.96 22.23 21.90 22.08 312,810 +0.03(+0.14%)
Apr 25, 2012 21.93 22.26 21.81 22.05 356,999 +0.33(+1.52%)
Apr 24, 2012 21.33 21.75 21.30 21.72 375,998 +0.33(+1.54%)
Apr 23, 2012 21.30 21.51 21.03 21.39 473,764 -0.18(-0.83%)
Apr 20, 2012 21.84 21.84 21.57 21.57 494,602 -0.03(-0.14%)
Apr 19, 2012 21.75 21.81 21.30 21.60 499,900 -0.12(-0.55%)
Apr 18, 2012 21.75 21.81 21.45 21.72 364,461 -0.24(-1.09%)
Apr 17, 2012 21.66 22.02 21.60 21.96 408,705 +0.51(+2.38%)
Apr 16, 2012 21.48 21.63 21.24 21.45 404,818 +0.05(+0.21%)
Apr 13, 2012 21.87 22.02 21.36 21.41 317,545 -0.58(-2.66%)
Apr 12, 2012 21.51 22.08 21.51 21.99 517,763 +0.48(+2.23%)
Apr 11, 2012 21.84 21.90 21.30 21.51 439,403 +0.03(+0.14%)
Apr 10, 2012 22.17 22.65 21.45 21.48 867,541 -0.36(-1.65%)
Apr 09, 2012 21.51 21.87 21.30 21.84 964,812 -0.06(-0.27%)
Apr 05, 2012 21.96 22.16 21.78 21.90 412,854 -0.12(-0.54%)
Apr 04, 2012 22.23 22.38 21.96 22.02 794,014 -0.48(-2.13%)
Apr 03, 2012 22.56 22.68 22.26 22.50 1,265,801 +0.18(+0.81%)
Apr 02, 2012 21.72 22.95 21.66 22.32 1,856,896 +0.81(+3.77%)
Mar 30, 2012 21.39 21.75 21.18 21.51 839,976 +0.18(+0.84%)
Mar 29, 2012 21.06 21.36 20.97 21.33 1,310,165 +0.51(+2.45%)
Mar 28, 2012 20.70 20.85 20.49 20.82 451,195 +0.06(+0.29%)
Mar 27, 2012 20.85 20.94 20.73 20.76 525,263 -0.12(-0.57%)
Mar 26, 2012 20.79 21.00 20.61 20.88 381,388 +0.27(+1.31%)
Mar 23, 2012 20.67 20.76 20.40 20.61 330,834 +0.09(+0.44%)
Mar 22, 2012 20.73 20.82 20.43 20.52 614,159 -0.39(-1.87%)
Mar 21, 2012 21.06 21.12 20.85 20.91 319,014 -0.12(-0.57%)
Mar 20, 2012 21.03 21.21 20.97 21.03 375,214 -0.09(-0.43%)
Mar 19, 2012 21.21 21.30 21.09 21.12 542,060 -0.09(-0.42%)
Mar 16, 2012 21.42 21.48 21.18 21.21 1,251,728 -0.21(-0.98%)
Mar 15, 2012 21.36 21.45 21.09 21.42 548,322 +0.03(+0.14%)
Mar 14, 2012 21.15 21.45 21.12 21.39 421,197 -0.12(-0.56%)
Mar 13, 2012 21.27 21.51 21.06 21.51 517,457 +0.42(+1.99%)
Mar 12, 2012 21.00 21.30 20.97 21.09 675,303 -0.15(-0.71%)
Mar 09, 2012 21.18 21.45 21.06 21.24 463,229 +0.08(+0.35%)
Mar 08, 2012 21.33 21.42 21.06 21.16 436,359 -0.08(-0.35%)
Mar 07, 2012 20.46 21.30 20.43 21.24 606,793 +0.83(+4.04%)
Mar 06, 2012 20.94 21.12 20.40 20.41 854,606 -0.77(-3.61%)
Mar 05, 2012 21.03 21.21 21.03 21.18 453,128 +0.00(+0.00%)
Mar 02, 2012 21.27 21.42 21.00 21.18 615,414 -0.12(-0.56%)
Mar 01, 2012 21.24 21.48 21.12 21.30 481,297 +0.24(+1.14%)
Feb 29, 2012 21.39 21.69 21.05 21.06 651,958 -0.33(-1.54%)
Feb 28, 2012 21.33 21.57 21.24 21.39 327,850 +0.06(+0.28%)
Feb 27, 2012 21.27 21.48 21.09 21.33 269,566 +0.00(+0.00%)
Feb 24, 2012 21.63 21.64 21.30 21.33 333,581 -0.36(-1.66%)
Feb 23, 2012 21.18 21.69 21.15 21.69 511,834 +0.48(+2.26%)
Feb 22, 2012 21.45 21.57 21.18 21.21 350,866 -0.24(-1.12%)
Feb 21, 2012 21.51 21.63 21.27 21.45 582,336 -0.15(-0.69%)
Feb 17, 2012 21.60 21.63 21.42 21.60 405,410 +0.03(+0.14%)
Feb 16, 2012 21.18 21.60 21.12 21.57 680,432 +0.30(+1.41%)
Feb 15, 2012 21.09 21.51 21.06 21.27 1,270,762 -0.30(-1.39%)
Feb 14, 2012 21.81 21.84 21.42 21.57 1,380,995 -0.06(-0.28%)
Feb 13, 2012 21.30 21.66 21.15 21.63 1,101,884 +0.54(+2.56%)
Feb 10, 2012 21.12 21.24 20.85 21.09 1,190,877 -0.06(-0.28%)
Feb 09, 2012 21.09 21.45 20.80 21.15 1,680,775 -0.18(-0.84%)
Feb 08, 2012 22.14 22.80 20.19 21.33 4,140,578 -2.49(-10.45%)
Feb 07, 2012 23.76 24.09 23.70 23.82 521,110 -0.06(-0.25%)
Feb 06, 2012 23.94 24.00 23.64 23.88 369,345 -0.12(-0.50%)
Feb 03, 2012 23.73 24.21 23.58 24.00 657,958 +0.59(+2.50%)
Feb 02, 2012 23.67 23.70 23.25 23.41 694,943 -0.22(-0.95%)
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.