Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	11.29	11.29	11.15	11.21	301,186	-0.03(-0.31%)
Aug 29, 2019	11.19	11.25	11.17	11.24	216,439	+0.10(+0.92%)
Aug 28, 2019	11.11	11.16	11.02	11.14	276,480	+0.02(+0.19%)
Aug 27, 2019	11.18	11.21	11.08	11.12	383,797	-0.05(-0.49%)
Aug 26, 2019	11.16	11.20	11.13	11.18	284,251	+0.08(+0.68%)
Aug 23, 2019	11.20	11.20	11.05	11.10	426,619	-0.08(-0.74%)
Aug 22, 2019	11.26	11.29	11.14	11.18	285,257	-0.05(-0.43%)
Aug 21, 2019	11.21	11.29	11.18	11.23	356,024	+0.08(+0.74%)
Aug 20, 2019	11.18	11.24	11.13	11.15	404,421	-0.03(-0.31%)
Aug 19, 2019	11.07	11.21	11.05	11.18	564,302	+0.18(+1.62%)
Aug 16, 2019	10.90	11.06	10.90	11.00	502,463	+0.15(+1.39%)
Aug 15, 2019	10.95	11.03	10.84	10.85	580,595	-0.05(-0.44%)
Aug 14, 2019	11.02	11.05	10.88	10.90	557,554	-0.21(-1.85%)
Aug 13, 2019	10.99	11.17	10.99	11.11	403,175	+0.14(+1.31%)
Aug 12, 2019	11.09	11.09	10.95	10.96	505,661	-0.13(-1.17%)
Aug 09, 2019	11.20	11.22	11.09	11.09	387,968	-0.10(-0.92%)
Aug 08, 2019	11.05	11.20	10.94	11.20	907,107	+0.15(+1.37%)
Aug 07, 2019	10.76	11.06	10.70	11.05	971,344	+0.02(+0.19%)
Aug 06, 2019	10.95	11.06	10.93	11.02	550,285	+0.16(+1.45%)
Aug 05, 2019	11.04	11.07	10.83	10.87	771,255	-0.23(-2.04%)
Aug 02, 2019	11.11	11.11	11.02	11.09	543,302	-0.01(-0.12%)
Aug 01, 2019	11.22	11.24	11.07	11.11	613,248	-0.10(-0.92%)
Jul 31, 2019	11.39	11.40	11.16	11.21	505,085	-0.19(-1.62%)
Jul 30, 2019	11.24	11.41	11.19	11.39	472,869	+0.14(+1.22%)
Jul 29, 2019	11.34	11.38	11.24	11.26	347,270	-0.07(-0.61%)
Jul 26, 2019	11.32	11.39	11.32	11.33	552,928	-0.01(-0.06%)
Jul 25, 2019	11.39	11.40	11.32	11.33	320,163	-0.04(-0.36%)
Jul 24, 2019	11.27	11.38	11.25	11.37	297,977	+0.10(+0.85%)
Jul 23, 2019	11.18	11.29	11.17	11.28	276,901	+0.10(+0.86%)
Jul 22, 2019	11.20	11.21	11.14	11.18	188,927	-0.02(-0.18%)
Jul 19, 2019	11.22	11.26	11.18	11.20	234,531	+0.02(+0.18%)
Jul 18, 2019	11.15	11.20	11.11	11.18	419,312	+0.03(+0.25%)
Jul 17, 2019	11.24	11.27	11.13	11.16	284,939	-0.07(-0.61%)
Jul 16, 2019	11.26	11.34	11.22	11.22	394,212	-0.04(-0.37%)
Jul 15, 2019	11.21	11.27	11.20	11.26	292,502	+0.05(+0.49%)
Jul 12, 2019	11.23	11.26	11.15	11.21	505,817	-0.02(-0.18%)
Jul 11, 2019	11.27	11.29	11.20	11.23	511,700	-0.05(-0.49%)
Jul 10, 2019	11.24	11.30	11.22	11.29	448,452	+0.10(+0.86%)
Jul 09, 2019	11.15	11.22	11.11	11.19	746,816	+0.04(+0.37%)
Jul 08, 2019	11.04	11.18	11.03	11.15	625,182	+0.11(+0.99%)
Jul 05, 2019	11.10	11.13	11.02	11.04	515,735	-0.06(-0.56%)
Jul 03, 2019	10.98	11.12	10.98	11.10	366,674	+0.18(+1.63%)
Jul 02, 2019	10.87	11.01	10.87	10.92	497,313	+0.07(+0.63%)
Jul 01, 2019	10.88	10.95	10.83	10.85	325,298	+0.02(+0.19%)
Jun 28, 2019	10.72	10.87	10.72	10.83	400,512	+0.13(+1.22%)
Jun 27, 2019	10.66	10.76	10.61	10.70	510,711	+0.07(+0.65%)
Jun 26, 2019	10.73	10.78	10.63	10.63	558,451	-0.11(-1.02%)
Jun 25, 2019	10.85	10.88	10.74	10.74	390,168	-0.10(-0.95%)
Jun 24, 2019	10.97	11.02	10.84	10.85	398,534	-0.08(-0.69%)
Jun 21, 2019	10.82	10.98	10.82	10.92	426,328	+0.08(+0.70%)
Jun 20, 2019	11.02	11.05	10.81	10.85	576,295	-0.14(-1.25%)
Jun 19, 2019	11.01	11.05	10.94	10.98	829,821	+0.02(+0.19%)
Jun 18, 2019	10.90	11.02	10.89	10.96	874,546	+0.09(+0.86%)
Jun 17, 2019	10.90	10.92	10.81	10.87	563,122	+0.01(+0.06%)
Jun 14, 2019	10.92	10.94	10.83	10.86	444,624	-0.05(-0.49%)
Jun 13, 2019	10.80	10.96	10.80	10.92	646,344	+0.11(+1.05%)
Jun 12, 2019	10.77	10.80	10.70	10.80	412,255	+0.03(+0.25%)
Jun 11, 2019	10.74	10.82	10.72	10.78	486,910	+0.03(+0.25%)
Jun 10, 2019	10.75	10.80	10.72	10.75	588,818	+0.01(+0.06%)
Jun 07, 2019	10.70	10.76	10.68	10.74	384,941	+0.05(+0.44%)
Jun 06, 2019	10.64	10.72	10.64	10.70	399,290	+0.03(+0.25%)
Jun 05, 2019	10.61	10.68	10.61	10.67	477,545	+0.05(+0.50%)
Jun 04, 2019	10.52	10.66	10.47	10.62	490,526	+0.15(+1.40%)

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.