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 (%)
Sep 28, 2018 5.470 5.490 5.430 5.440 950,900 -0.05(-0.91%)
Sep 27, 2018 5.460 5.490 5.430 5.490 1,072,207 +0.04(+0.73%)
Sep 26, 2018 5.480 5.490 5.445 5.450 697,299 -0.02(-0.37%)
Sep 25, 2018 5.480 5.520 5.460 5.470 754,809 -0.02(-0.36%)
Sep 24, 2018 5.510 5.540 5.450 5.490 795,009 -0.01(-0.18%)
Sep 21, 2018 5.470 5.530 5.450 5.500 889,000 -0.11(-1.96%)
Sep 20, 2018 5.600 5.640 5.550 5.610 1,131,575 +0.04(+0.72%)
Sep 19, 2018 5.530 5.580 5.510 5.570 859,765 +0.06(+1.09%)
Sep 18, 2018 5.500 5.550 5.480 5.510 1,000,471 +0.00(+0.00%)
Sep 17, 2018 5.440 5.515 5.420 5.510 1,076,990 +0.07(+1.29%)
Sep 14, 2018 5.480 5.495 5.420 5.440 689,300 -0.03(-0.55%)
Sep 13, 2018 5.560 5.590 5.470 5.470 749,036 -0.07(-1.26%)
Sep 12, 2018 5.500 5.550 5.460 5.540 627,148 +0.05(+0.91%)
Sep 11, 2018 5.500 5.500 5.460 5.490 615,336 +0.01(+0.18%)
Sep 10, 2018 5.490 5.510 5.463 5.480 483,733 +0.01(+0.18%)
Sep 07, 2018 5.520 5.530 5.440 5.470 1,076,100 -0.05(-0.91%)
Sep 06, 2018 5.590 5.590 5.480 5.520 1,009,797 -0.07(-1.25%)
Sep 05, 2018 5.510 5.590 5.455 5.590 1,451,058 +0.08(+1.45%)
Sep 04, 2018 5.530 5.570 5.510 5.510 420,099 -0.03(-0.54%)
Aug 31, 2018 5.540 5.540 5.540 0 +0.01(+0.18%)
Aug 30, 2018 5.560 5.570 5.525 5.530 782,851 -0.04(-0.72%)
Aug 29, 2018 5.540 5.610 5.530 5.570 1,014,735 +0.02(+0.36%)
Aug 28, 2018 5.730 5.730 5.520 5.550 1,773,145 -0.16(-2.80%)
Aug 27, 2018 5.650 5.720 5.650 5.710 1,249,973 +0.10(+1.78%)
Aug 24, 2018 5.650 5.670 5.610 5.610 979,000 -0.04(-0.71%)
Aug 23, 2018 5.710 5.730 5.620 5.650 1,005,222 -0.10(-1.74%)
Aug 22, 2018 5.710 5.750 5.670 5.750 574,265 +0.04(+0.70%)
Aug 21, 2018 5.660 5.720 5.650 5.710 630,764 +0.07(+1.24%)
Aug 20, 2018 5.680 5.710 5.620 5.640 951,082 -0.05(-0.88%)
Aug 17, 2018 5.690 5.720 5.670 5.690 660,400 -0.01(-0.18%)
Aug 16, 2018 5.680 5.750 5.680 5.700 845,520 +0.05(+0.88%)
Aug 15, 2018 5.680 5.700 5.640 5.650 778,051 -0.03(-0.53%)
Aug 14, 2018 5.710 5.740 5.670 5.680 893,746 -0.06(-1.05%)
Aug 13, 2018 5.790 5.800 5.730 5.740 596,162 -0.03(-0.52%)
Aug 10, 2018 5.730 5.795 5.720 5.770 710,100 +0.00(+0.00%)
Aug 09, 2018 5.940 5.940 5.710 5.770 1,151,803 -0.16(-2.70%)
Aug 08, 2018 5.880 5.940 5.870 5.930 448,473 +0.05(+0.85%)
Aug 07, 2018 5.910 5.920 5.880 5.880 271,021 -0.03(-0.51%)
Aug 06, 2018 5.920 5.920 5.880 5.910 437,610 +0.00(+0.00%)
Aug 03, 2018 5.910 5.930 5.870 5.910 409,500 +0.01(+0.17%)
Aug 02, 2018 5.930 5.940 5.890 5.900 498,166 -0.02(-0.34%)
Aug 01, 2018 5.950 5.950 5.880 5.920 498,346 -0.03(-0.50%)
Jul 31, 2018 6.000 6.000 5.900 5.950 704,670 -0.01(-0.17%)
Jul 30, 2018 5.950 5.970 5.900 5.960 558,791 +0.01(+0.17%)
Jul 27, 2018 5.930 5.990 5.900 5.950 902,800 +0.01(+0.17%)
Jul 26, 2018 5.900 5.960 5.875 5.940 631,282 +0.04(+0.68%)
Jul 25, 2018 5.890 5.912 5.832 5.900 502,424 +0.04(+0.68%)
Jul 24, 2018 5.900 5.900 5.800 5.860 661,743 +0.01(+0.17%)
Jul 23, 2018 5.900 5.940 5.830 5.850 592,011 -0.02(-0.34%)
Jul 20, 2018 5.870 5.940 5.850 5.870 566,272 +0.02(+0.34%)
Jul 19, 2018 5.960 5.980 5.840 5.850 603,203 -0.11(-1.85%)
Jul 18, 2018 5.810 5.960 5.800 5.960 1,261,886 +0.16(+2.76%)
Jul 17, 2018 5.720 5.820 5.698 5.800 987,517 +0.08(+1.40%)
Jul 16, 2018 5.680 5.720 5.660 5.720 548,072 +0.04(+0.70%)
Jul 13, 2018 5.670 5.725 5.670 5.680 597,255 +0.00(+0.00%)
Jul 12, 2018 5.700 5.710 5.660 5.680 580,300 -0.01(-0.18%)
Jul 11, 2018 5.660 5.707 5.650 5.690 447,511 +0.02(+0.35%)
Jul 10, 2018 5.700 5.720 5.625 5.670 577,394 -0.04(-0.70%)
Jul 09, 2018 5.670 5.740 5.670 5.710 923,440 +0.07(+1.24%)
Jul 06, 2018 5.620 5.695 5.600 5.640 826,175 -0.01(-0.18%)
Jul 05, 2018 5.670 5.670 5.600 5.650 445,712 -0.01(-0.18%)
Jul 03, 2018 5.660 5.660 5.660 0 +0.09(+1.62%)
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.