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, 2020 9.440 9.640 9.310 9.470 393,900 +0.01(+0.11%)
Jul 30, 2020 9.500 9.510 9.250 9.460 635,244 -0.25(-2.57%)
Jul 29, 2020 9.560 9.775 9.450 9.710 462,718 +0.17(+1.78%)
Jul 28, 2020 9.410 9.670 9.370 9.540 406,743 +0.12(+1.27%)
Jul 27, 2020 9.550 9.560 9.315 9.420 302,385 -0.14(-1.46%)
Jul 24, 2020 9.750 9.810 9.520 9.560 317,900 -0.16(-1.65%)
Jul 23, 2020 9.620 9.770 9.580 9.720 262,226 +0.06(+0.62%)
Jul 22, 2020 9.460 9.680 9.450 9.660 602,734 +0.11(+1.15%)
Jul 21, 2020 9.400 9.580 9.360 9.550 283,808 +0.18(+1.92%)
Jul 20, 2020 9.460 9.510 9.280 9.370 284,853 -0.18(-1.88%)
Jul 17, 2020 9.620 9.700 9.480 9.550 255,300 -0.09(-0.93%)
Jul 16, 2020 9.570 9.790 9.510 9.640 488,856 +0.05(+0.52%)
Jul 15, 2020 9.400 9.600 9.400 9.590 305,402 +0.28(+3.01%)
Jul 14, 2020 9.130 9.350 9.109 9.310 342,331 +0.11(+1.20%)
Jul 13, 2020 9.330 9.390 9.115 9.200 430,533 +0.00(+0.00%)
Jul 10, 2020 9.080 9.210 9.010 9.200 439,300 +0.17(+1.88%)
Jul 09, 2020 9.310 9.375 9.030 9.030 628,978 -0.34(-3.63%)
Jul 08, 2020 9.390 9.420 9.180 9.370 407,187 +0.17(+1.85%)
Jul 07, 2020 9.540 9.590 9.120 9.200 517,686 -0.44(-4.56%)
Jul 06, 2020 9.800 9.910 9.520 9.640 440,585 +0.12(+1.26%)
Jul 02, 2020 9.590 9.920 9.500 9.520 430,800 +0.09(+0.95%)
Jul 01, 2020 9.530 9.730 9.340 9.430 408,394 -0.14(-1.46%)
Jun 30, 2020 9.350 9.670 9.350 9.570 372,788 +0.12(+1.32%)
Jun 29, 2020 9.420 9.610 9.240 9.445 375,888 +0.17(+1.78%)
Jun 26, 2020 9.530 9.591 9.140 9.280 334,900 -0.31(-3.23%)
Jun 25, 2020 9.330 9.720 9.300 9.590 470,194 +0.10(+1.05%)
Jun 24, 2020 9.640 9.690 9.020 9.490 751,539 -0.28(-2.87%)
Jun 23, 2020 9.940 9.950 9.730 9.770 390,550 -0.02(-0.20%)
Jun 22, 2020 9.940 9.940 9.620 9.790 592,846 -0.31(-3.07%)
Jun 19, 2020 10.42 10.42 9.910 10.10 1,216,800 -0.17(-1.66%)
Jun 18, 2020 10.19 10.62 10.11 10.27 712,303 -0.21(-2.00%)
Jun 17, 2020 10.81 10.99 10.33 10.48 847,676 -0.92(-8.07%)
Jun 16, 2020 11.76 11.85 11.19 11.40 1,172,405 +0.30(+2.70%)
Jun 15, 2020 10.62 11.32 10.37 11.10 866,110 +0.27(+2.49%)
Jun 12, 2020 10.81 11.06 10.45 10.83 748,000 +0.64(+6.28%)
Jun 11, 2020 10.89 10.90 10.05 10.19 1,205,808 -1.00(-8.94%)
Jun 10, 2020 11.65 11.69 10.88 11.19 804,038 -0.51(-4.36%)
Jun 09, 2020 11.88 11.88 11.34 11.70 630,026 -0.19(-1.60%)
Jun 08, 2020 11.85 11.94 11.69 11.89 828,364 +0.49(+4.30%)
Jun 05, 2020 11.50 11.94 11.30 11.40 903,800 +0.45(+4.11%)
Jun 04, 2020 10.83 11.06 10.66 10.95 668,504 +0.15(+1.44%)
Jun 03, 2020 10.50 10.88 10.50 10.79 832,772 +0.38(+3.70%)
Jun 02, 2020 10.57 10.58 10.21 10.41 646,810 +0.03(+0.29%)
Jun 01, 2020 10.16 10.49 10.15 10.38 468,358 +0.28(+2.77%)
May 29, 2020 10.00 10.16 9.740 10.10 691,200 +0.02(+0.20%)
May 28, 2020 10.50 10.50 10.04 10.08 1,161,758 -0.23(-2.23%)
May 27, 2020 10.36 10.39 9.970 10.31 874,171 +0.38(+3.83%)
May 26, 2020 9.840 10.07 9.740 9.930 1,030,448 +0.46(+4.86%)
May 22, 2020 9.640 9.890 9.260 9.470 1,374,700 -0.49(-4.92%)
May 21, 2020 9.750 10.54 9.750 9.960 1,935,811 +0.82(+8.97%)
May 20, 2020 8.840 9.180 8.840 9.140 657,400 +0.38(+4.34%)
May 19, 2020 8.950 8.990 8.630 8.760 516,291 -0.08(-0.90%)
May 18, 2020 8.600 8.990 8.280 8.840 1,475,397 +0.64(+7.80%)
May 15, 2020 8.130 8.380 7.990 8.200 297,800 +0.05(+0.61%)
May 14, 2020 7.790 8.220 7.450 8.150 451,189 +0.14(+1.75%)
May 13, 2020 8.260 8.460 7.719 8.010 548,702 -0.27(-3.26%)
May 12, 2020 8.620 8.710 8.240 8.280 305,298 -0.35(-4.06%)
May 11, 2020 8.750 8.800 8.460 8.630 284,774 -0.15(-1.71%)
May 08, 2020 8.740 8.870 8.620 8.780 326,400 +0.24(+2.81%)
May 07, 2020 8.440 8.760 8.355 8.540 595,468 +0.24(+2.89%)
May 06, 2020 7.930 8.390 7.870 8.300 509,698 +0.34(+4.27%)
May 05, 2020 8.200 8.480 7.850 7.960 705,165 -0.14(-1.67%)
May 04, 2020 8.480 8.480 7.790 8.095 722,813 -0.46(-5.32%)
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.