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 29, 2016 17.49 17.64 17.34 17.46 248,819 +0.09(+0.52%)
Apr 28, 2016 17.31 17.76 17.13 17.37 355,720 +0.00(+0.00%)
Apr 27, 2016 17.25 17.43 17.25 17.37 284,518 +0.09(+0.52%)
Apr 26, 2016 17.25 17.52 17.25 17.28 663,926 +0.03(+0.17%)
Apr 25, 2016 17.40 17.49 17.25 17.25 187,486 -0.12(-0.69%)
Apr 22, 2016 17.25 17.46 17.25 17.37 210,113 +0.15(+0.87%)
Apr 21, 2016 17.49 17.58 17.07 17.22 450,000 -0.18(-1.03%)
Apr 20, 2016 17.58 17.71 17.22 17.40 308,488 -0.24(-1.36%)
Apr 19, 2016 17.40 17.76 17.40 17.64 246,245 +0.24(+1.38%)
Apr 18, 2016 17.31 17.55 17.25 17.40 196,881 +0.03(+0.17%)
Apr 15, 2016 17.46 17.46 17.26 17.37 171,488 -0.12(-0.69%)
Apr 14, 2016 17.70 17.85 17.49 17.49 220,551 -0.24(-1.35%)
Apr 13, 2016 17.64 17.91 17.62 17.73 253,037 +0.09(+0.51%)
Apr 12, 2016 17.55 17.73 17.43 17.64 260,447 +0.21(+1.20%)
Apr 11, 2016 17.46 17.64 17.43 17.43 149,356 -0.03(-0.17%)
Apr 08, 2016 17.37 17.85 17.37 17.46 245,560 +0.18(+1.04%)
Apr 07, 2016 17.22 17.37 17.10 17.28 365,888 -0.06(-0.35%)
Apr 06, 2016 17.19 17.58 17.05 17.34 642,715 +0.39(+2.30%)
Apr 05, 2016 16.80 17.16 16.62 16.95 233,016 +0.12(+0.71%)
Apr 04, 2016 17.10 17.31 16.80 16.83 294,673 -0.21(-1.23%)
Apr 01, 2016 16.56 17.19 16.54 17.04 529,342 +0.39(+2.34%)
Mar 31, 2016 16.29 16.65 16.29 16.65 268,769 +0.33(+2.02%)
Mar 30, 2016 16.50 16.65 15.96 16.32 370,719 -0.03(-0.18%)
Mar 29, 2016 16.05 16.42 15.93 16.35 317,260 +0.18(+1.11%)
Mar 28, 2016 16.38 16.59 16.05 16.17 309,432 -0.24(-1.46%)
Mar 24, 2016 15.93 16.41 16.41 16.41 526,866 +0.36(+2.24%)
Mar 23, 2016 16.68 16.89 16.02 16.05 421,346 -0.60(-3.60%)
Mar 22, 2016 16.59 16.80 16.50 16.65 255,269 -0.06(-0.36%)
Mar 21, 2016 16.50 16.74 16.32 16.71 276,441 +0.12(+0.72%)
Mar 18, 2016 16.68 17.04 16.41 16.59 497,938 -0.09(-0.54%)
Mar 17, 2016 16.26 16.86 16.26 16.68 271,589 -0.24(-1.42%)
Mar 16, 2016 16.68 16.95 16.20 16.92 398,223 +0.12(+0.71%)
Mar 15, 2016 16.89 17.01 16.45 16.80 469,818 -0.03(-0.18%)
Mar 14, 2016 16.62 17.10 16.44 16.83 850,199 +0.24(+1.45%)
Mar 11, 2016 16.05 16.59 15.99 16.59 415,727 +0.63(+3.95%)
Mar 10, 2016 16.08 16.20 15.45 15.96 304,045 -0.15(-0.93%)
Mar 09, 2016 16.23 16.38 16.02 16.11 348,594 +0.00(+0.00%)
Mar 08, 2016 16.47 16.59 15.63 16.11 379,182 -0.51(-3.07%)
Mar 07, 2016 16.35 17.10 16.29 16.62 369,794 +0.21(+1.28%)
Mar 04, 2016 16.26 16.80 16.14 16.41 552,776 +0.30(+1.86%)
Mar 03, 2016 16.05 16.26 15.81 16.11 393,093 +0.15(+0.94%)
Mar 02, 2016 15.27 15.96 15.15 15.96 349,060 +0.60(+3.91%)
Mar 01, 2016 15.42 15.55 15.24 15.36 306,854 +0.00(+0.00%)
Feb 29, 2016 14.91 15.51 14.82 15.36 383,538 +0.45(+3.02%)
Feb 26, 2016 14.70 15.01 14.52 14.91 354,475 +0.30(+2.05%)
Feb 25, 2016 14.43 14.73 14.31 14.61 411,597 +0.15(+1.04%)
Feb 24, 2016 14.34 14.52 14.01 14.46 242,788 +0.03(+0.21%)
Feb 23, 2016 14.34 14.55 14.25 14.43 241,898 +0.18(+1.26%)
Feb 22, 2016 14.10 14.37 14.10 14.25 383,403 +0.09(+0.64%)
Feb 19, 2016 14.46 14.52 14.07 14.16 332,895 -0.36(-2.48%)
Feb 18, 2016 14.43 15.00 14.25 14.52 497,019 +0.09(+0.62%)
Feb 17, 2016 13.65 14.58 13.50 14.43 436,234 +0.87(+6.42%)
Feb 16, 2016 13.80 13.89 13.35 13.56 642,394 +0.00(+0.00%)
Feb 12, 2016 12.93 13.56 13.56 13.56 1,178,666 +0.72(+5.61%)
Feb 11, 2016 13.71 13.89 12.78 12.84 1,033,327 -1.35(-9.51%)
Feb 10, 2016 14.85 14.94 14.13 14.19 816,039 -0.93(-6.15%)
Feb 09, 2016 15.06 15.75 14.91 15.12 559,368 +0.00(+0.00%)
Feb 08, 2016 15.24 15.36 14.85 15.12 651,275 -0.24(-1.56%)
Feb 05, 2016 15.36 15.59 15.21 15.36 449,853 +0.00(+0.00%)
Feb 04, 2016 15.06 15.39 15.06 15.36 300,258 +0.24(+1.59%)
Feb 03, 2016 14.67 15.21 14.43 15.12 391,585 +0.45(+3.07%)
Feb 02, 2016 14.97 15.00 14.64 14.67 312,761 -0.41(-2.69%)
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.