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 (%)
Mar 29, 2018 5.220 5.220 5.220 0 +0.02(+0.38%)
Mar 28, 2018 5.280 5.280 5.190 5.200 1,374,368 -0.08(-1.61%)
Mar 27, 2018 5.370 5.385 5.250 5.285 1,758,354 -0.08(-1.58%)
Mar 26, 2018 5.400 5.430 5.330 5.370 1,006,206 -0.12(-2.19%)
Mar 23, 2018 5.630 5.640 5.445 5.490 1,499,473 -0.12(-2.14%)
Mar 22, 2018 5.450 5.690 5.450 5.610 2,519,149 +0.17(+3.12%)
Mar 21, 2018 5.430 5.470 5.420 5.440 519,687 +0.01(+0.18%)
Mar 20, 2018 5.490 5.493 5.430 5.430 676,638 -0.05(-0.91%)
Mar 19, 2018 5.490 5.510 5.460 5.480 923,384 +0.00(+0.00%)
Mar 16, 2018 5.450 5.530 5.410 5.480 1,389,457 +0.06(+1.11%)
Mar 15, 2018 5.560 5.560 5.400 5.420 1,091,488 -0.13(-2.34%)
Mar 14, 2018 5.530 5.560 5.500 5.550 769,559 +0.05(+0.91%)
Mar 13, 2018 5.500 5.510 5.470 5.500 876,658 +0.01(+0.18%)
Mar 12, 2018 5.420 5.490 5.400 5.490 1,286,927 +0.10(+1.86%)
Mar 09, 2018 5.380 5.405 5.335 5.390 950,708 +0.03(+0.56%)
Mar 08, 2018 5.390 5.420 5.350 5.360 714,986 +0.01(+0.19%)
Mar 07, 2018 5.390 5.410 5.340 5.350 552,131 -0.06(-1.11%)
Mar 06, 2018 5.390 5.415 5.340 5.410 593,141 +0.01(+0.19%)
Mar 05, 2018 5.330 5.410 5.290 5.400 965,667 +0.06(+1.12%)
Mar 02, 2018 5.300 5.340 5.260 5.340 644,806 +0.03(+0.56%)
Mar 01, 2018 5.250 5.335 5.240 5.310 829,376 +0.07(+1.34%)
Feb 28, 2018 5.340 5.390 5.240 5.240 799,121 -0.08(-1.50%)
Feb 27, 2018 5.380 5.410 5.310 5.320 659,508 -0.06(-1.12%)
Feb 26, 2018 5.360 5.400 5.360 5.380 636,105 +0.00(+0.00%)
Feb 23, 2018 5.400 5.410 5.360 5.380 583,638 +0.00(+0.00%)
Feb 22, 2018 5.380 5.420 5.370 5.380 464,757 +0.00(+0.00%)
Feb 21, 2018 5.410 5.440 5.370 5.380 534,713 -0.03(-0.55%)
Feb 20, 2018 5.470 5.390 5.410 609,767 -0.09(-1.64%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.09(+1.66%)
Feb 15, 2018 5.470 5.480 5.380 5.410 910,698 -0.05(-0.92%)
Feb 14, 2018 5.490 5.510 5.410 5.460 875,958 -0.02(-0.36%)
Feb 13, 2018 5.390 5.490 5.390 5.480 549,426 +0.09(+1.67%)
Feb 12, 2018 5.360 5.440 5.320 5.390 1,431,723 +0.09(+1.70%)
Feb 09, 2018 5.520 5.560 5.300 5.300 2,198,072 -0.18(-3.28%)
Feb 08, 2018 5.640 5.480 5.480 1,820,339 +0.06(+1.11%)
Feb 07, 2018 5.550 5.550 5.400 5.420 1,201,144 -0.02(-0.37%)
Feb 06, 2018 5.350 5.490 5.320 5.440 1,457,320 -0.01(-0.18%)
Feb 05, 2018 5.650 5.670 5.350 5.450 1,716,754 -0.23(-4.05%)
Feb 02, 2018 5.770 5.800 5.680 5.680 976,622 -0.14(-2.41%)
Feb 01, 2018 5.750 5.820 5.730 5.820 684,906 +0.07(+1.22%)
Jan 31, 2018 5.720 5.799 5.700 5.750 1,316,364 +0.04(+0.70%)
Jan 30, 2018 5.710 5.780 5.700 5.710 1,116,730 -0.06(-1.04%)
Jan 29, 2018 5.800 5.810 5.750 5.770 718,665 -0.03(-0.52%)
Jan 26, 2018 5.810 5.810 5.770 5.800 655,014 +0.00(+0.00%)
Jan 25, 2018 5.820 5.820 5.770 5.800 885,152 -0.01(-0.17%)
Jan 24, 2018 5.800 5.830 5.790 5.810 550,171 +0.01(+0.17%)
Jan 23, 2018 5.800 5.820 5.781 5.800 528,511 +0.02(+0.35%)
Jan 22, 2018 5.780 5.800 5.770 5.780 792,559 +0.00(+0.00%)
Jan 19, 2018 5.740 5.795 5.720 5.780 693,224 +0.04(+0.70%)
Jan 18, 2018 5.770 5.780 5.710 5.740 650,666 -0.03(-0.52%)
Jan 17, 2018 5.750 5.785 5.710 5.770 753,685 +0.02(+0.35%)
Jan 16, 2018 5.840 5.850 5.720 5.750 802,828 -0.05(-0.86%)
Jan 12, 2018 5.800 5.800 5.800 0 +0.03(+0.52%)
Jan 11, 2018 5.690 5.780 5.660 5.770 833,510 +0.10(+1.76%)
Jan 10, 2018 5.720 5.660 5.670 955,912 -0.05(-0.87%)
Jan 09, 2018 5.750 5.780 5.710 5.720 816,040 -0.03(-0.52%)
Jan 08, 2018 5.730 5.770 5.730 5.750 1,334,924 +0.01(+0.17%)
Jan 05, 2018 5.750 5.760 5.720 5.740 1,194,980 +0.02(+0.35%)
Jan 04, 2018 5.730 5.770 5.710 5.720 940,786 +0.02(+0.35%)
Jan 03, 2018 5.740 5.775 5.680 5.700 1,163,976 -0.04(-0.70%)
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.