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 (%)
Dec 31, 2018 12.69 12.75 12.32 12.40 1,192,000 -0.32(-2.52%)
Dec 28, 2018 12.68 12.94 12.63 12.72 504,100 +0.11(+0.87%)
Dec 27, 2018 12.56 12.74 12.25 12.61 974,770 -0.02(-0.16%)
Dec 26, 2018 12.45 12.63 12.17 12.63 1,114,230 +0.25(+2.02%)
Dec 24, 2018 12.38 12.60 12.05 12.38 633,500 -0.02(-0.16%)
Dec 21, 2018 12.54 12.98 12.38 12.40 959,700 -0.16(-1.27%)
Dec 20, 2018 13.06 13.11 12.35 12.56 1,182,006 -0.59(-4.49%)
Dec 19, 2018 13.49 13.49 13.12 13.15 620,553 -0.60(-4.36%)
Dec 18, 2018 13.38 13.82 13.34 13.75 1,104,489 +0.22(+1.63%)
Dec 17, 2018 14.17 14.24 13.51 13.53 733,207 -0.71(-4.99%)
Dec 14, 2018 14.36 14.50 14.22 14.24 353,100 -0.21(-1.45%)
Dec 13, 2018 14.74 14.80 14.44 14.45 466,783 -0.25(-1.70%)
Dec 12, 2018 14.80 14.97 14.65 14.70 808,857 +0.02(+0.14%)
Dec 11, 2018 15.00 15.18 14.65 14.68 459,822 -0.22(-1.48%)
Dec 10, 2018 15.12 15.16 14.66 14.90 568,335 -0.15(-1.00%)
Dec 07, 2018 15.15 15.37 15.05 15.05 409,100 -0.21(-1.38%)
Dec 06, 2018 15.20 15.37 14.92 15.26 605,421 -0.23(-1.48%)
Dec 04, 2018 16.36 16.41 15.48 15.49 673,400 -1.01(-6.12%)
Dec 03, 2018 15.88 16.58 15.80 16.50 702,111 +11.25(+214.29%)
Nov 30, 2018 5.300 5.300 5.230 5.250 493,500 -0.05(-0.94%)
Nov 29, 2018 5.320 5.400 5.260 5.300 760,246 -0.02(-0.38%)
Nov 28, 2018 5.220 5.330 5.220 5.320 707,680 +0.10(+1.92%)
Nov 27, 2018 5.230 5.250 5.210 5.220 459,895 -0.01(-0.19%)
Nov 26, 2018 5.250 5.290 5.230 5.230 1,160,656 +0.00(+0.00%)
Nov 23, 2018 5.170 5.240 5.170 5.230 223,700 +0.03(+0.58%)
Nov 21, 2018 5.200 5.200 5.200 0 +0.04(+0.78%)
Nov 20, 2018 5.230 5.230 5.120 5.160 1,209,268 -0.07(-1.34%)
Nov 19, 2018 5.200 5.235 5.190 5.230 792,423 +0.01(+0.19%)
Nov 16, 2018 5.240 5.240 5.190 5.220 1,007,000 -0.02(-0.38%)
Nov 15, 2018 5.300 5.330 5.240 5.240 1,030,069 -0.06(-1.13%)
Nov 14, 2018 5.320 5.350 5.245 5.300 862,907 -0.02(-0.38%)
Nov 13, 2018 5.330 5.380 5.300 5.320 581,511 +0.00(+0.00%)
Nov 12, 2018 5.390 5.400 5.310 5.320 708,561 -0.07(-1.30%)
Nov 09, 2018 5.320 5.390 5.320 5.390 547,300 +0.03(+0.56%)
Nov 08, 2018 5.380 5.490 5.330 5.360 905,415 -0.03(-0.56%)
Nov 07, 2018 5.380 5.430 5.360 5.390 979,313 -0.02(-0.37%)
Nov 06, 2018 5.350 5.420 5.345 5.410 655,897 +0.07(+1.31%)
Nov 05, 2018 5.250 5.360 5.250 5.340 915,282 +0.10(+1.91%)
Nov 02, 2018 5.270 5.330 5.220 5.240 1,446,100 -0.02(-0.38%)
Nov 01, 2018 5.150 5.270 5.010 5.260 1,806,031 +0.09(+1.74%)
Oct 31, 2018 5.110 5.300 5.080 5.170 1,909,989 +0.20(+4.02%)
Oct 30, 2018 4.990 5.030 4.950 4.970 814,581 -0.02(-0.40%)
Oct 29, 2018 5.030 5.070 4.980 4.990 657,741 -0.01(-0.20%)
Oct 26, 2018 5.040 5.055 4.970 5.000 912,900 -0.03(-0.60%)
Oct 25, 2018 5.040 5.100 5.020 5.030 774,501 +0.01(+0.20%)
Oct 24, 2018 5.080 5.110 5.020 5.020 856,800 -0.03(-0.59%)
Oct 23, 2018 5.150 5.150 5.050 5.050 1,109,296 -0.12(-2.32%)
Oct 22, 2018 5.210 5.250 5.170 5.170 681,305 -0.07(-1.34%)
Oct 19, 2018 5.260 5.290 5.230 5.240 725,700 -0.02(-0.38%)
Oct 18, 2018 5.320 5.360 5.260 5.260 569,331 -0.06(-1.13%)
Oct 17, 2018 5.340 5.350 5.300 5.320 671,385 -0.01(-0.19%)
Oct 16, 2018 5.310 5.350 5.280 5.330 510,274 +0.02(+0.38%)
Oct 15, 2018 5.300 5.350 5.280 5.310 604,991 +0.01(+0.19%)
Oct 12, 2018 5.370 5.470 5.260 5.300 985,100 -0.03(-0.56%)
Oct 11, 2018 5.330 5.450 5.320 5.330 1,141,156 -0.08(-1.48%)
Oct 10, 2018 5.480 5.500 5.400 5.410 1,100,076 -0.08(-1.46%)
Oct 09, 2018 5.410 5.490 5.370 5.490 1,085,647 +0.10(+1.86%)
Oct 08, 2018 5.440 5.480 5.360 5.390 797,950 -0.06(-1.10%)
Oct 05, 2018 5.450 5.470 5.420 5.450 831,200 +0.01(+0.18%)
Oct 04, 2018 5.460 5.480 5.420 5.440 489,269 -0.04(-0.73%)
Oct 03, 2018 5.480 5.510 5.460 5.480 701,778 +0.00(+0.00%)
Oct 02, 2018 5.470 5.500 5.450 5.480 727,492 +0.02(+0.37%)
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.