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 (%)
Oct 31, 2016 5.980 6.000 5.900 5.910 1,211,689 -0.13(-2.15%)
Oct 28, 2016 6.050 6.060 6.000 6.040 1,012,133 +0.02(+0.33%)
Oct 27, 2016 6.080 6.100 6.010 6.020 1,524,819 -0.07(-1.15%)
Oct 26, 2016 6.050 6.100 6.030 6.090 1,102,607 +0.00(+0.00%)
Oct 25, 2016 6.050 6.100 6.030 6.090 774,516 +0.04(+0.66%)
Oct 24, 2016 5.950 6.060 5.950 6.050 779,698 +0.05(+0.83%)
Oct 21, 2016 5.950 6.015 5.944 6.000 770,392 +0.05(+0.84%)
Oct 20, 2016 5.900 5.975 5.880 5.950 913,613 +0.02(+0.34%)
Oct 19, 2016 5.900 5.950 5.890 5.930 649,935 +0.04(+0.68%)
Oct 18, 2016 5.870 5.900 5.850 5.890 473,428 +0.03(+0.51%)
Oct 17, 2016 5.850 5.890 5.841 5.860 919,426 -0.02(-0.34%)
Oct 14, 2016 5.930 5.990 5.870 5.880 898,681 -0.07(-1.18%)
Oct 13, 2016 5.890 5.976 5.840 5.950 866,970 +0.01(+0.17%)
Oct 12, 2016 5.900 5.975 5.880 5.940 457,589 +0.01(+0.17%)
Oct 11, 2016 5.940 5.950 5.885 5.930 569,188 -0.03(-0.50%)
Oct 10, 2016 5.960 5.980 5.910 5.960 872,119 +0.00(+0.00%)
Oct 07, 2016 5.940 5.970 5.915 5.960 524,314 +0.01(+0.17%)
Oct 06, 2016 5.990 6.000 5.870 5.950 1,036,331 -0.01(-0.17%)
Oct 05, 2016 5.850 5.970 5.849 5.960 1,274,575 +0.10(+1.71%)
Oct 04, 2016 5.820 5.880 5.820 5.860 539,021 +0.03(+0.51%)
Oct 03, 2016 5.760 5.930 5.758 5.830 1,123,712 +0.03(+0.52%)
Sep 30, 2016 5.790 5.900 5.776 5.800 1,152,871 +0.00(+0.00%)
Sep 29, 2016 5.830 5.900 5.790 5.800 584,339 -0.06(-1.02%)
Sep 28, 2016 5.810 5.875 5.780 5.860 1,032,855 +0.03(+0.51%)
Sep 27, 2016 5.830 5.880 5.805 5.830 640,926 +0.00(+0.00%)
Sep 26, 2016 5.850 5.890 5.810 5.830 907,946 -0.03(-0.51%)
Sep 23, 2016 5.900 5.960 5.860 5.860 629,627 -0.06(-1.01%)
Sep 22, 2016 5.900 5.930 5.845 5.920 1,207,157 +0.06(+1.02%)
Sep 21, 2016 5.860 5.900 5.790 5.860 3,007,570 +0.04(+0.69%)
Sep 20, 2016 5.870 5.910 5.820 5.820 1,268,658 -0.02(-0.34%)
Sep 19, 2016 5.830 6.025 5.810 5.840 1,306,724 -0.16(-2.67%)
Sep 16, 2016 6.040 6.110 5.970 6.000 3,010,861 -0.01(-0.17%)
Sep 15, 2016 5.930 6.040 5.920 6.010 769,852 +0.05(+0.84%)
Sep 14, 2016 6.100 6.130 5.950 5.960 915,685 -0.12(-1.97%)
Sep 13, 2016 5.950 6.090 5.920 6.080 1,608,084 +0.07(+1.16%)
Sep 12, 2016 6.000 6.050 5.950 6.010 1,498,589 -0.02(-0.33%)
Sep 09, 2016 6.120 6.120 6.020 6.030 1,244,764 -0.11(-1.79%)
Sep 08, 2016 6.100 6.150 6.100 6.140 495,391 +0.03(+0.49%)
Sep 07, 2016 6.100 6.120 6.060 6.110 977,419 -0.01(-0.16%)
Sep 06, 2016 6.100 6.130 6.090 6.120 652,958 +0.03(+0.49%)
Sep 02, 2016 6.090 6.090 6.090 6.090 751,700 -0.02(-0.33%)
Sep 01, 2016 6.110 6.130 6.060 6.110 652,558 -0.02(-0.33%)
Aug 31, 2016 6.190 6.200 6.080 6.130 948,950 -0.06(-0.97%)
Aug 30, 2016 6.150 6.270 6.150 6.190 913,086 +0.02(+0.32%)
Aug 29, 2016 6.100 6.180 6.100 6.170 784,264 +0.04(+0.65%)
Aug 26, 2016 6.120 6.180 6.090 6.130 1,009,135 +0.03(+0.49%)
Aug 25, 2016 6.140 6.140 6.080 6.100 799,336 -0.04(-0.65%)
Aug 24, 2016 6.080 6.140 6.050 6.140 826,620 +0.06(+0.99%)
Aug 23, 2016 6.110 6.135 6.060 6.080 956,870 +0.02(+0.33%)
Aug 22, 2016 6.020 6.130 6.020 6.060 869,072 +0.00(+0.00%)
Aug 19, 2016 6.000 6.060 5.990 6.060 733,541 -0.01(-0.16%)
Aug 18, 2016 6.010 6.085 6.010 6.070 774,502 +0.06(+1.00%)
Aug 17, 2016 6.020 6.050 5.990 6.010 670,140 -0.03(-0.50%)
Aug 16, 2016 5.990 6.090 5.970 6.040 1,237,682 +0.06(+1.00%)
Aug 15, 2016 5.920 6.000 5.910 5.980 1,164,315 +0.04(+0.67%)
Aug 12, 2016 5.840 5.960 5.810 5.940 1,418,903 +0.03(+0.51%)
Aug 11, 2016 5.770 5.920 5.740 5.910 1,201,679 +0.13(+2.25%)
Aug 10, 2016 5.660 5.795 5.660 5.780 1,251,259 +0.10(+1.76%)
Aug 09, 2016 5.550 5.700 5.530 5.680 1,292,753 +0.11(+1.97%)
Aug 08, 2016 5.600 5.610 5.520 5.570 1,782,002 -0.07(-1.24%)
Aug 05, 2016 5.500 5.690 5.420 5.640 4,691,209 -0.07(-1.23%)
Aug 04, 2016 5.760 5.760 5.650 5.710 826,118 -0.04(-0.70%)
Aug 03, 2016 5.640 5.750 5.640 5.750 569,150 +0.11(+1.95%)
Aug 02, 2016 5.700 5.729 5.640 5.640 664,421 -0.07(-1.23%)
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.