Apollo Investment Company (NQ: AINV )

13.65 +0.08 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 13.58 13.69 13.56 13.65 225,622 +0.08(+0.59%)
Aug 11, 2022 13.59 13.60 13.46 13.57 207,160 +0.05(+0.37%)
Aug 10, 2022 13.33 13.55 13.27 13.52 321,107 +0.25(+1.88%)
Aug 09, 2022 13.33 13.33 13.13 13.27 174,468 -0.06(-0.45%)
Aug 08, 2022 13.17 13.45 13.12 13.33 483,796 +0.27(+2.07%)
Aug 05, 2022 13.18 13.29 12.82 13.06 437,048 -0.15(-1.14%)
Aug 04, 2022 13.24 13.27 12.90 13.21 566,503 +0.24(+1.85%)
Aug 03, 2022 12.66 13.14 12.52 12.97 652,882 +0.62(+5.02%)
Aug 02, 2022 11.70 12.44 11.61 12.35 684,500 +0.77(+6.65%)
Aug 01, 2022 11.62 11.63 11.43 11.58 181,770 +0.08(+0.70%)
Jul 29, 2022 11.49 11.53 11.39 11.50 177,361 +0.06(+0.52%)
Jul 28, 2022 11.34 11.47 11.23 11.44 180,253 +0.15(+1.33%)
Jul 27, 2022 11.27 11.31 11.17 11.29 169,406 +0.09(+0.80%)
Jul 26, 2022 11.12 11.25 11.11 11.20 151,783 +0.04(+0.36%)
Jul 25, 2022 11.28 11.28 11.12 11.16 169,341 -0.13(-1.15%)
Jul 22, 2022 11.30 11.38 11.27 11.29 128,213 +0.03(+0.27%)
Jul 21, 2022 11.18 11.33 11.14 11.26 203,564 -0.08(-0.71%)
Jul 20, 2022 11.28 11.52 11.28 11.34 235,930 +0.01(+0.09%)
Jul 19, 2022 11.30 11.39 11.25 11.33 186,342 +0.08(+0.71%)
Jul 18, 2022 11.22 11.38 11.17 11.25 208,049 +0.13(+1.17%)
Jul 15, 2022 11.18 11.21 11.09 11.12 175,737 +0.11(+1.00%)
Jul 14, 2022 11.03 11.06 10.96 11.01 165,750 -0.16(-1.43%)
Jul 13, 2022 11.09 11.19 11.04 11.17 132,047 -0.04(-0.36%)
Jul 12, 2022 11.05 11.32 11.05 11.21 155,333 +0.07(+0.63%)
Jul 11, 2022 11.30 11.34 11.11 11.14 198,662 -0.16(-1.42%)
Jul 08, 2022 11.31 11.35 11.12 11.30 201,913 +0.08(+0.71%)
Jul 07, 2022 11.14 11.24 11.06 11.22 374,990 +0.20(+1.81%)
Jul 06, 2022 11.05 11.10 10.91 11.02 237,371 -0.03(-0.27%)
Jul 05, 2022 10.87 11.07 10.76 11.05 214,103 +0.01(+0.09%)
Jul 01, 2022 10.78 11.04 10.71 11.04 145,728 +0.27(+2.51%)
Jun 30, 2022 10.60 10.85 10.60 10.77 205,917 +0.05(+0.47%)
Jun 29, 2022 10.88 10.88 10.71 10.72 160,609 -0.11(-1.02%)
Jun 28, 2022 11.00 11.14 10.82 10.83 222,332 -0.08(-0.73%)
Jun 27, 2022 10.82 10.98 10.77 10.91 220,538 +0.17(+1.58%)
Jun 24, 2022 10.56 10.81 10.56 10.74 211,979 +0.27(+2.58%)
Jun 23, 2022 10.49 10.58 10.42 10.47 275,790 -0.03(-0.29%)
Jun 22, 2022 10.31 10.55 10.31 10.50 225,161 +0.08(+0.77%)
Jun 21, 2022 10.43 10.62 10.30 10.42 336,644 +0.10(+0.97%)
Jun 17, 2022 10.07 10.44 10.04 10.32 1,339,745 +0.25(+2.48%)
Jun 16, 2022 10.45 10.48 10.01 10.07 835,756 -0.62(-5.80%)
Jun 15, 2022 10.82 10.91 10.51 10.69 592,138 -0.40(-3.61%)
Jun 14, 2022 11.28 11.35 11.01 11.09 656,127 -0.08(-0.72%)
Jun 13, 2022 11.71 11.72 11.11 11.17 797,644 -0.78(-6.53%)
Jun 10, 2022 11.90 11.97 11.73 11.95 429,430 -0.05(-0.42%)
Jun 09, 2022 12.10 12.18 11.97 12.00 355,186 -0.16(-1.32%)
Jun 08, 2022 12.24 12.24 12.10 12.16 312,512 -0.09(-0.73%)
Jun 07, 2022 12.22 12.33 12.20 12.25 160,777 -0.02(-0.16%)
Jun 06, 2022 12.24 12.31 12.18 12.27 189,250 +0.09(+0.74%)
Jun 03, 2022 12.42 12.42 12.16 12.18 423,368 -0.24(-1.93%)
Jun 02, 2022 12.48 12.48 12.35 12.42 171,509 +0.00(+0.00%)
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.