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 (%)
May 31, 2016 5.270 5.320 5.230 5.230 912,934 -0.02(-0.38%)
May 27, 2016 5.260 5.250 5.250 5.250 762,700 -0.02(-0.38%)
May 26, 2016 5.310 5.320 5.250 5.270 1,472,003 -0.04(-0.75%)
May 25, 2016 5.200 5.310 5.050 5.310 1,109,580 +0.15(+2.91%)
May 24, 2016 5.130 5.190 5.030 5.160 1,527,114 +0.01(+0.19%)
May 23, 2016 5.200 5.250 5.040 5.150 2,136,183 -0.06(-1.15%)
May 20, 2016 5.270 5.340 5.150 5.210 2,224,142 -0.14(-2.62%)
May 19, 2016 5.500 5.600 5.220 5.350 2,380,632 -0.33(-5.81%)
May 18, 2016 5.720 5.730 5.605 5.680 594,067 -0.04(-0.70%)
May 17, 2016 5.650 5.780 5.650 5.720 579,615 +0.03(+0.53%)
May 16, 2016 5.650 5.780 5.650 5.690 541,328 +0.04(+0.71%)
May 13, 2016 5.690 5.720 5.650 5.650 482,067 -0.05(-0.88%)
May 12, 2016 5.710 5.790 5.660 5.700 491,308 +0.00(+0.00%)
May 11, 2016 5.640 5.800 5.640 5.700 796,670 +0.02(+0.35%)
May 10, 2016 5.620 5.690 5.600 5.680 537,157 +0.11(+1.97%)
May 09, 2016 5.680 5.730 5.540 5.570 916,605 -0.13(-2.28%)
May 06, 2016 5.650 5.750 5.640 5.700 467,497 +0.04(+0.71%)
May 05, 2016 5.670 5.740 5.630 5.660 513,281 -0.02(-0.35%)
May 04, 2016 5.670 5.750 5.640 5.680 463,747 -0.03(-0.53%)
May 03, 2016 5.730 5.750 5.610 5.710 902,780 -0.01(-0.17%)
May 02, 2016 5.820 5.880 5.705 5.720 1,238,099 -0.10(-1.72%)
Apr 29, 2016 5.830 5.880 5.780 5.820 746,457 +0.03(+0.52%)
Apr 28, 2016 5.770 5.920 5.710 5.790 1,067,160 +0.00(+0.00%)
Apr 27, 2016 5.750 5.810 5.750 5.790 853,554 +0.03(+0.52%)
Apr 26, 2016 5.750 5.840 5.750 5.760 1,991,778 +0.01(+0.17%)
Apr 25, 2016 5.800 5.830 5.750 5.750 562,458 -0.04(-0.69%)
Apr 22, 2016 5.750 5.820 5.750 5.790 630,340 +0.05(+0.87%)
Apr 21, 2016 5.830 5.860 5.690 5.740 1,350,002 -0.06(-1.03%)
Apr 20, 2016 5.860 5.902 5.740 5.800 925,465 -0.08(-1.36%)
Apr 19, 2016 5.800 5.920 5.800 5.880 738,736 +0.08(+1.38%)
Apr 18, 2016 5.770 5.850 5.750 5.800 590,645 +0.01(+0.17%)
Apr 15, 2016 5.820 5.820 5.755 5.790 514,466 -0.04(-0.69%)
Apr 14, 2016 5.900 5.950 5.830 5.830 661,655 -0.08(-1.35%)
Apr 13, 2016 5.880 5.970 5.875 5.910 759,112 +0.03(+0.51%)
Apr 12, 2016 5.850 5.910 5.810 5.880 781,342 +0.07(+1.20%)
Apr 11, 2016 5.820 5.881 5.810 5.810 448,069 -0.01(-0.17%)
Apr 08, 2016 5.790 5.950 5.790 5.820 736,682 +0.06(+1.04%)
Apr 07, 2016 5.740 5.790 5.700 5.760 1,097,664 -0.02(-0.35%)
Apr 06, 2016 5.730 5.860 5.683 5.780 1,928,147 +0.13(+2.30%)
Apr 05, 2016 5.600 5.720 5.540 5.650 699,049 +0.04(+0.71%)
Apr 04, 2016 5.700 5.770 5.600 5.610 884,021 -0.07(-1.23%)
Apr 01, 2016 5.520 5.730 5.514 5.680 1,588,026 +0.13(+2.34%)
Mar 31, 2016 5.430 5.550 5.430 5.550 806,309 +0.11(+2.02%)
Mar 30, 2016 5.500 5.550 5.320 5.440 1,112,157 -0.01(-0.18%)
Mar 29, 2016 5.350 5.475 5.310 5.450 951,780 +0.06(+1.11%)
Mar 28, 2016 5.460 5.530 5.350 5.390 928,296 -0.08(-1.46%)
Mar 24, 2016 5.310 5.470 5.470 5.470 1,580,600 +0.12(+2.24%)
Mar 23, 2016 5.560 5.630 5.340 5.350 1,264,039 -0.20(-3.60%)
Mar 22, 2016 5.530 5.600 5.500 5.550 765,808 -0.02(-0.36%)
Mar 21, 2016 5.500 5.580 5.440 5.570 829,323 +0.04(+0.72%)
Mar 18, 2016 5.560 5.680 5.470 5.530 1,493,814 -0.03(-0.54%)
Mar 17, 2016 5.420 5.620 5.420 5.560 814,768 -0.08(-1.42%)
Mar 16, 2016 5.560 5.650 5.400 5.640 1,194,670 +0.04(+0.71%)
Mar 15, 2016 5.630 5.670 5.485 5.600 1,409,454 -0.01(-0.18%)
Mar 14, 2016 5.540 5.700 5.480 5.610 2,550,599 +0.08(+1.45%)
Mar 11, 2016 5.350 5.530 5.330 5.530 1,247,182 +0.21(+3.95%)
Mar 10, 2016 5.360 5.400 5.150 5.320 912,135 -0.05(-0.93%)
Mar 09, 2016 5.410 5.460 5.340 5.370 1,045,784 +0.00(+0.00%)
Mar 08, 2016 5.490 5.530 5.210 5.370 1,137,546 -0.17(-3.07%)
Mar 07, 2016 5.450 5.700 5.430 5.540 1,109,382 +0.07(+1.28%)
Mar 04, 2016 5.420 5.600 5.380 5.470 1,658,330 +0.10(+1.86%)
Mar 03, 2016 5.350 5.420 5.270 5.370 1,179,281 +0.05(+0.94%)
Mar 02, 2016 5.090 5.320 5.050 5.320 1,047,182 +0.20(+3.91%)
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.