Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Investment Company (NQ: AINV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.040 9.040 8.570 8.810 438,079 -0.31(-3.40%)
Apr 29, 2020 8.530 9.190 8.520 9.120 666,962 +0.77(+9.22%)
Apr 28, 2020 8.900 9.210 8.330 8.350 984,244 -0.36(-4.13%)
Apr 27, 2020 8.200 8.800 8.190 8.710 847,394 +0.65(+8.06%)
Apr 24, 2020 7.480 8.100 7.400 8.060 464,600 +0.57(+7.61%)
Apr 23, 2020 7.400 7.590 7.250 7.490 490,047 +0.18(+2.46%)
Apr 22, 2020 7.550 7.640 7.150 7.310 517,228 -0.07(-0.95%)
Apr 21, 2020 7.300 7.580 7.200 7.380 417,676 -0.17(-2.25%)
Apr 20, 2020 7.680 7.920 7.340 7.550 717,467 -0.33(-4.19%)
Apr 17, 2020 8.170 8.250 7.720 7.880 823,900 +0.19(+2.47%)
Apr 16, 2020 7.990 8.060 7.480 7.690 991,156 -0.40(-4.94%)
Apr 15, 2020 8.300 8.320 7.840 8.090 1,018,276 -0.56(-6.47%)
Apr 14, 2020 8.940 9.000 8.411 8.650 939,123 -0.11(-1.26%)
Apr 13, 2020 9.540 9.770 8.060 8.760 2,391,024 -0.82(-8.56%)
Apr 09, 2020 7.730 9.895 7.730 9.580 3,489,400 +2.23(+30.34%)
Apr 08, 2020 6.620 7.565 6.460 7.350 1,317,121 +0.93(+14.49%)
Apr 07, 2020 6.430 6.970 6.270 6.420 1,520,272 +0.43(+7.18%)
Apr 06, 2020 5.920 6.480 5.820 5.990 1,316,785 +0.56(+10.31%)
Apr 03, 2020 6.000 6.033 5.250 5.430 1,055,700 -0.61(-10.10%)
Apr 02, 2020 5.980 6.325 5.605 6.040 1,076,641 +0.03(+0.50%)
Apr 01, 2020 6.570 6.580 6.000 6.010 981,262 -0.74(-10.96%)
Mar 31, 2020 7.150 7.250 6.530 6.750 1,333,642 -0.47(-6.51%)
Mar 30, 2020 7.770 7.800 7.180 7.220 941,800 -0.55(-7.08%)
Mar 27, 2020 8.340 8.386 7.760 7.770 1,344,100 -0.93(-10.69%)
Mar 26, 2020 7.710 9.300 7.710 8.700 1,609,516 +1.06(+13.87%)
Mar 25, 2020 6.660 8.870 6.650 7.640 1,801,680 +1.14(+17.54%)
Mar 24, 2020 6.440 7.275 6.440 6.500 1,325,160 +0.28(+4.50%)
Mar 23, 2020 7.660 7.680 6.020 6.220 1,310,761 -1.53(-19.74%)
Mar 20, 2020 7.840 8.650 7.610 7.750 1,177,400 -0.03(-0.39%)
Mar 19, 2020 8.460 8.620 5.200 7.780 2,568,589 -1.30(-14.32%)
Mar 18, 2020 9.600 9.790 8.770 9.080 1,862,084 -1.03(-10.19%)
Mar 17, 2020 10.11 10.60 9.770 10.11 2,161,336 +0.10(+1.00%)
Mar 16, 2020 9.960 10.68 9.260 10.01 1,569,444 -1.18(-10.55%)
Mar 13, 2020 11.57 11.85 10.58 11.19 1,911,200 +0.39(+3.61%)
Mar 12, 2020 11.39 11.39 10.52 10.80 2,338,065 -1.79(-14.22%)
Mar 11, 2020 13.12 13.23 12.36 12.59 1,779,595 -0.93(-6.88%)
Mar 10, 2020 13.52 13.79 13.00 13.52 846,793 +0.45(+3.44%)
Mar 09, 2020 14.53 14.56 13.07 13.07 2,332,898 -2.27(-14.80%)
Mar 06, 2020 15.45 15.48 15.03 15.34 1,459,800 -0.33(-2.11%)
Mar 05, 2020 15.70 15.91 15.59 15.67 542,072 -0.31(-1.94%)
Mar 04, 2020 15.96 16.14 15.64 15.98 657,590 +0.29(+1.85%)
Mar 03, 2020 15.95 16.12 15.51 15.69 1,180,932 -0.11(-0.70%)
Mar 02, 2020 15.21 15.81 15.13 15.80 1,207,151 +0.56(+3.67%)
Feb 28, 2020 15.35 15.49 15.03 15.24 1,923,300 -0.41(-2.62%)
Feb 27, 2020 15.98 16.30 15.65 15.65 1,232,843 -0.75(-4.57%)
Feb 26, 2020 16.26 16.67 16.15 16.40 643,769 +0.11(+0.68%)
Feb 25, 2020 17.00 17.10 16.11 16.29 1,080,834 -0.67(-3.95%)
Feb 24, 2020 16.90 17.11 16.84 16.96 710,782 -0.22(-1.28%)
Feb 21, 2020 17.19 17.27 17.07 17.18 349,200 -0.04(-0.23%)
Feb 20, 2020 17.00 17.31 16.99 17.22 533,422 +0.27(+1.59%)
Feb 19, 2020 17.25 17.26 16.90 16.95 999,792 -0.31(-1.80%)
Feb 18, 2020 17.11 17.29 17.11 17.26 455,186 +0.10(+0.58%)
Feb 14, 2020 17.25 17.27 17.07 17.16 428,600 -0.08(-0.46%)
Feb 13, 2020 17.02 17.24 16.99 17.24 477,083 +0.24(+1.41%)
Feb 12, 2020 17.13 17.15 17.00 17.00 396,530 -0.06(-0.35%)
Feb 11, 2020 17.04 17.10 17.00 17.06 418,750 +0.02(+0.12%)
Feb 10, 2020 17.03 17.05 16.96 17.04 427,247 +0.00(+0.00%)
Feb 07, 2020 17.06 17.16 16.95 17.04 782,000 -0.08(-0.47%)
Feb 06, 2020 17.23 17.24 16.92 17.12 889,635 -0.22(-1.27%)
Feb 05, 2020 17.59 17.68 17.22 17.34 744,012 -0.07(-0.40%)
Feb 04, 2020 17.49 17.54 17.31 17.41 431,374 +0.02(+0.12%)
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.