Apollo Investment Company (NQ: AINV )

14.57 USD +0.33 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.69 14.72 14.47 14.53 223,600 -0.22(-1.49%)
Apr 29, 2021 14.64 14.77 14.58 14.75 198,754 +0.21(+1.44%)
Apr 28, 2021 14.51 14.63 14.45 14.54 118,603 +0.06(+0.41%)
Apr 27, 2021 14.35 14.63 14.35 14.48 194,779 +0.14(+0.98%)
Apr 26, 2021 14.29 14.43 14.29 14.34 129,932 +0.05(+0.35%)
Apr 23, 2021 14.26 14.35 14.20 14.29 170,000 +0.11(+0.78%)
Apr 22, 2021 14.42 14.43 14.15 14.18 196,942 -0.23(-1.60%)
Apr 21, 2021 14.05 14.41 14.01 14.41 293,357 +0.36(+2.56%)
Apr 20, 2021 14.26 14.38 14.02 14.05 175,784 -0.20(-1.40%)
Apr 19, 2021 14.37 14.45 14.24 14.25 160,863 -0.08(-0.56%)
Apr 16, 2021 14.24 14.39 14.24 14.33 223,900 +0.15(+1.06%)
Apr 15, 2021 14.18 14.24 14.08 14.18 156,357 +0.01(+0.07%)
Apr 14, 2021 14.18 14.33 14.05 14.17 210,740 -0.01(-0.07%)
Apr 13, 2021 14.37 14.42 14.16 14.18 237,679 -0.24(-1.66%)
Apr 12, 2021 14.43 14.49 14.30 14.42 211,621 +0.05(+0.35%)
Apr 09, 2021 14.25 14.39 14.20 14.37 215,800 +0.12(+0.84%)
Apr 08, 2021 14.32 14.32 14.14 14.25 223,424 -0.07(-0.49%)
Apr 07, 2021 14.23 14.46 14.14 14.32 271,711 +0.13(+0.92%)
Apr 06, 2021 14.15 14.23 14.06 14.19 306,294 +0.08(+0.57%)
Apr 05, 2021 13.89 14.20 13.89 14.11 397,625 +0.24(+1.73%)
Apr 01, 2021 13.78 13.91 13.73 13.87 367,800 +0.15(+1.09%)
Mar 31, 2021 13.86 13.96 13.72 13.72 294,723 -0.06(-0.44%)
Mar 30, 2021 13.64 13.86 13.64 13.78 210,988 +0.15(+1.10%)
Mar 29, 2021 13.69 13.94 13.53 13.63 246,929 -0.04(-0.29%)
Mar 26, 2021 13.64 13.79 13.55 13.67 239,000 +0.05(+0.37%)
Mar 25, 2021 13.52 13.71 13.21 13.62 452,179 +0.32(+2.41%)
Mar 24, 2021 13.62 13.78 13.25 13.30 347,860 -0.18(-1.34%)
Mar 23, 2021 13.66 13.76 13.41 13.48 461,838 -0.28(-2.03%)
Mar 22, 2021 13.80 13.96 13.59 13.76 503,970 -0.07(-0.51%)
Mar 19, 2021 14.02 14.15 13.76 13.83 1,236,800 -0.07(-0.50%)
Mar 18, 2021 14.29 14.53 13.86 13.90 886,136 -0.99(-6.65%)
Mar 17, 2021 14.76 14.93 14.67 14.89 846,479 +0.13(+0.88%)
Mar 16, 2021 14.94 14.94 14.41 14.76 480,001 -0.11(-0.74%)
Mar 15, 2021 14.50 14.94 14.46 14.87 453,949 +0.40(+2.76%)
Mar 12, 2021 14.50 14.73 14.38 14.47 376,300 +0.11(+0.77%)
Mar 11, 2021 14.28 14.38 14.18 14.36 357,956 +0.05(+0.35%)
Mar 10, 2021 14.30 14.43 14.18 14.31 286,220 +0.08(+0.56%)
Mar 09, 2021 14.26 14.52 14.10 14.23 341,223 -0.03(-0.21%)
Mar 08, 2021 14.14 14.28 13.91 14.26 343,688 +0.26(+1.86%)
Mar 05, 2021 13.90 14.09 13.53 14.00 399,800 +0.00(+0.00%)
Mar 04, 2021 14.30 14.44 13.73 14.00 359,382 -0.30(-2.10%)
Mar 03, 2021 14.31 14.55 14.29 14.30 291,245 +0.07(+0.49%)
Mar 02, 2021 14.10 14.36 14.06 14.23 288,766 +0.16(+1.14%)
Mar 01, 2021 14.10 14.31 13.91 14.07 423,454 +0.24(+1.74%)
Feb 26, 2021 13.60 13.99 13.60 13.83 269,100 +0.11(+0.80%)
Feb 25, 2021 14.06 14.09 13.66 13.72 272,338 -0.21(-1.51%)
Feb 24, 2021 13.75 14.03 13.72 13.93 258,282 +0.18(+1.31%)
Feb 23, 2021 13.77 13.85 13.40 13.75 505,934 -0.14(-1.01%)
Feb 22, 2021 14.07 14.18 13.84 13.89 362,639 -0.21(-1.49%)
Feb 19, 2021 13.80 14.13 13.80 14.10 374,400 +0.33(+2.40%)
Feb 18, 2021 13.95 14.01 13.73 13.77 327,203 -0.20(-1.43%)
Feb 17, 2021 14.00 14.13 13.85 13.97 231,348 -0.02(-0.14%)
Feb 16, 2021 13.95 14.25 13.72 13.99 482,493 +0.11(+0.79%)
Feb 12, 2021 13.68 13.96 13.68 13.88 227,700 +0.20(+1.46%)
Feb 11, 2021 13.55 13.99 13.55 13.68 423,284 +0.02(+0.15%)
Feb 10, 2021 13.50 13.86 13.42 13.66 401,471 +0.31(+2.32%)
Feb 09, 2021 13.33 13.44 13.24 13.35 379,776 -0.08(-0.60%)
Feb 08, 2021 13.75 13.78 13.29 13.43 507,271 -0.12(-0.89%)
Feb 05, 2021 13.00 13.86 13.00 13.55 981,300 +0.54(+4.15%)
Feb 04, 2021 12.80 13.24 12.74 13.01 433,608 +0.24(+1.88%)
Feb 03, 2021 12.74 12.93 12.42 12.77 349,283 +0.07(+0.55%)
Feb 02, 2021 12.42 12.92 12.28 12.70 648,368 +0.44(+3.59%)
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.