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 (%)
Jul 31, 2015 6.870 6.890 6.835 6.860 951,371 +0.00(+0.00%)
Jul 30, 2015 6.850 6.890 6.800 6.860 832,384 +0.01(+0.15%)
Jul 29, 2015 6.650 6.855 6.650 6.850 1,161,747 +0.17(+2.54%)
Jul 28, 2015 6.630 6.700 6.610 6.680 703,042 +0.03(+0.45%)
Jul 27, 2015 6.680 6.720 6.600 6.650 1,632,302 -0.06(-0.89%)
Jul 24, 2015 6.750 6.780 6.650 6.710 1,896,256 -0.07(-1.03%)
Jul 23, 2015 6.840 6.860 6.760 6.780 1,946,355 -0.02(-0.29%)
Jul 22, 2015 7.020 7.060 6.780 6.800 3,818,943 -0.31(-4.36%)
Jul 21, 2015 7.100 7.110 7.060 7.110 1,204,624 +0.01(+0.14%)
Jul 20, 2015 7.150 7.190 7.080 7.100 1,024,045 -0.07(-0.98%)
Jul 17, 2015 7.150 7.190 7.120 7.170 981,056 +0.03(+0.42%)
Jul 16, 2015 7.170 7.210 7.140 7.140 737,572 -0.02(-0.28%)
Jul 15, 2015 7.070 7.210 7.070 7.160 820,759 -0.01(-0.14%)
Jul 14, 2015 7.170 7.200 7.140 7.170 737,604 +0.00(+0.07%)
Jul 13, 2015 7.260 7.290 7.120 7.165 1,043,425 -0.05(-0.76%)
Jul 10, 2015 7.150 7.240 7.150 7.220 896,556 +0.09(+1.26%)
Jul 09, 2015 7.170 7.190 7.090 7.130 1,130,270 +0.02(+0.28%)
Jul 08, 2015 7.160 7.190 7.090 7.110 951,105 -0.09(-1.25%)
Jul 07, 2015 7.240 7.250 7.080 7.200 1,386,135 -0.03(-0.41%)
Jul 06, 2015 7.110 7.230 7.060 7.230 2,065,451 +0.06(+0.84%)
Jul 02, 2015 7.180 7.170 7.170 7.170 813,500 +0.03(+0.42%)
Jul 01, 2015 7.220 7.220 7.080 7.140 1,011,757 +0.06(+0.85%)
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%)
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.