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 (%)
Jun 30, 2015 7.070 7.200 7.030 7.080 2,289,070 +0.01(+0.14%)
Jun 29, 2015 7.150 7.160 6.950 7.070 2,424,792 -0.14(-1.94%)
Jun 26, 2015 7.230 7.240 7.170 7.210 897,799 +0.03(+0.42%)
Jun 25, 2015 7.290 7.290 7.170 7.180 1,366,166 -0.11(-1.51%)
Jun 24, 2015 7.290 7.350 7.270 7.290 1,913,056 -0.03(-0.41%)
Jun 23, 2015 7.300 7.350 7.280 7.320 1,712,249 +0.01(+0.14%)
Jun 22, 2015 7.430 7.450 7.260 7.310 2,503,786 -0.11(-1.48%)
Jun 19, 2015 7.420 7.462 7.390 7.420 1,572,651 -0.05(-0.67%)
Jun 18, 2015 7.490 7.520 7.440 7.470 1,652,726 -0.01(-0.13%)
Jun 17, 2015 7.510 7.560 7.440 7.480 1,635,402 -0.19(-2.48%)
Jun 16, 2015 7.660 7.680 7.600 7.670 1,427,945 +0.00(+0.00%)
Jun 15, 2015 7.710 7.710 7.620 7.670 1,412,315 -0.04(-0.52%)
Jun 12, 2015 7.750 7.770 7.660 7.710 1,080,560 -0.04(-0.52%)
Jun 11, 2015 7.720 7.810 7.660 7.750 1,421,967 +0.01(+0.13%)
Jun 10, 2015 7.870 7.900 7.730 7.740 2,398,627 -0.10(-1.28%)
Jun 09, 2015 7.810 7.880 7.810 7.840 833,828 +0.00(+0.00%)
Jun 08, 2015 7.890 7.900 7.830 7.840 780,712 -0.04(-0.51%)
Jun 05, 2015 7.850 7.940 7.730 7.880 1,829,064 +0.00(+0.00%)
Jun 04, 2015 7.910 7.910 7.850 7.880 1,219,592 -0.04(-0.51%)
Jun 03, 2015 7.900 7.930 7.870 7.920 974,127 +0.02(+0.25%)
Jun 02, 2015 7.850 7.910 7.850 7.900 638,198 +0.03(+0.38%)
Jun 01, 2015 7.880 7.900 7.835 7.870 1,025,476 +0.02(+0.25%)
May 29, 2015 7.950 7.950 7.800 7.850 1,221,949 -0.09(-1.13%)
May 28, 2015 7.820 7.940 7.800 7.940 1,245,786 +0.10(+1.28%)
May 27, 2015 7.760 7.840 7.730 7.840 1,812,062 +0.06(+0.77%)
May 26, 2015 7.750 7.780 7.700 7.780 1,237,859 +0.04(+0.52%)
May 22, 2015 7.730 7.740 7.740 7.740 863,200 +0.01(+0.13%)
May 21, 2015 7.810 7.830 7.720 7.730 1,488,711 -0.10(-1.28%)
May 20, 2015 7.710 7.830 7.650 7.830 1,963,260 +0.11(+1.42%)
May 19, 2015 7.750 7.750 7.610 7.720 1,166,044 -0.05(-0.64%)
May 18, 2015 7.800 7.840 7.710 7.770 1,038,643 -0.04(-0.45%)
May 15, 2015 7.720 7.810 7.680 7.805 836,782 +0.11(+1.50%)
May 14, 2015 7.760 7.800 7.680 7.690 722,372 -0.04(-0.52%)
May 13, 2015 7.730 7.750 7.645 7.730 1,039,592 +0.03(+0.39%)
May 12, 2015 7.660 7.700 7.590 7.700 659,341 +0.04(+0.52%)
May 11, 2015 7.680 7.720 7.615 7.660 835,272 +0.01(+0.13%)
May 08, 2015 7.750 7.790 7.590 7.650 840,256 -0.02(-0.26%)
May 07, 2015 7.630 7.680 7.510 7.670 1,516,410 +0.01(+0.13%)
May 06, 2015 7.850 7.850 7.500 7.660 2,012,517 -0.16(-2.05%)
May 05, 2015 7.850 7.940 7.750 7.820 1,207,104 -0.07(-0.89%)
May 04, 2015 7.980 7.990 7.857 7.890 782,259 -0.07(-0.88%)
May 01, 2015 8.000 8.010 7.890 7.960 843,775 -0.04(-0.50%)
Apr 30, 2015 7.960 8.000 7.890 8.000 1,507,329 +0.04(+0.57%)
Apr 29, 2015 7.990 8.030 7.920 7.955 1,125,506 -0.07(-0.93%)
Apr 28, 2015 7.900 8.030 7.810 8.030 1,755,269 +0.15(+1.90%)
Apr 27, 2015 7.920 7.950 7.860 7.880 750,575 -0.01(-0.13%)
Apr 24, 2015 7.930 7.950 7.850 7.890 592,266 -0.02(-0.25%)
Apr 23, 2015 7.830 7.950 7.830 7.910 760,082 +0.07(+0.89%)
Apr 22, 2015 7.770 7.870 7.730 7.840 1,023,704 +0.08(+1.03%)
Apr 21, 2015 7.850 7.850 7.740 7.760 717,271 -0.07(-0.89%)
Apr 20, 2015 7.800 7.890 7.790 7.830 743,049 +0.04(+0.51%)
Apr 17, 2015 7.760 7.790 7.720 7.790 656,503 +0.00(+0.00%)
Apr 16, 2015 7.770 7.800 7.710 7.790 848,206 +0.04(+0.58%)
Apr 15, 2015 7.700 7.770 7.680 7.745 828,363 +0.04(+0.58%)
Apr 14, 2015 7.670 7.745 7.630 7.700 1,017,319 +0.00(+0.00%)
Apr 13, 2015 7.760 7.840 7.690 7.700 1,244,603 -0.04(-0.52%)
Apr 10, 2015 7.720 7.780 7.680 7.740 861,592 -0.01(-0.13%)
Apr 09, 2015 7.900 7.940 7.710 7.750 1,356,696 -0.13(-1.65%)
Apr 08, 2015 7.950 7.990 7.850 7.880 963,923 -0.09(-1.13%)
Apr 07, 2015 7.870 7.970 7.830 7.970 1,928,196 +0.10(+1.27%)
Apr 06, 2015 7.740 7.870 7.740 7.870 2,025,222 +0.11(+1.42%)
Apr 02, 2015 7.700 7.760 7.760 7.760 1,120,600 +0.05(+0.65%)
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.