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 29, 2018 5.540 5.600 5.510 5.570 688,568 +0.06(+1.09%)
Jun 28, 2018 5.530 5.560 5.500 5.510 670,120 -0.01(-0.18%)
Jun 27, 2018 5.530 5.570 5.520 5.520 730,358 -0.01(-0.18%)
Jun 26, 2018 5.530 5.550 5.505 5.530 668,342 +0.01(+0.18%)
Jun 25, 2018 5.550 5.600 5.510 5.520 960,617 -0.04(-0.72%)
Jun 22, 2018 5.580 5.630 5.550 5.560 1,044,731 +0.01(+0.18%)
Jun 21, 2018 5.620 5.640 5.550 5.550 613,760 -0.06(-1.07%)
Jun 20, 2018 5.600 5.670 5.600 5.610 558,943 -0.12(-2.09%)
Jun 19, 2018 5.770 5.800 5.720 5.730 1,148,836 -0.02(-0.35%)
Jun 18, 2018 5.740 5.785 5.720 5.750 673,644 +0.03(+0.52%)
Jun 15, 2018 5.740 5.740 5.720 569,775 -0.02(-0.35%)
Jun 14, 2018 5.720 5.740 5.720 5.740 447,050 +0.03(+0.53%)
Jun 13, 2018 5.750 5.755 5.710 5.710 349,366 -0.04(-0.70%)
Jun 12, 2018 5.740 5.755 5.730 5.750 474,394 +0.01(+0.17%)
Jun 11, 2018 5.790 5.790 5.710 5.740 964,338 -0.06(-1.03%)
Jun 08, 2018 5.770 5.850 5.770 5.800 484,692 +0.01(+0.17%)
Jun 07, 2018 5.750 5.800 5.750 5.790 405,230 +0.03(+0.43%)
Jun 06, 2018 5.730 5.770 5.728 5.765 411,980 +0.02(+0.44%)
Jun 05, 2018 5.750 5.770 5.720 5.740 503,076 -0.03(-0.52%)
Jun 04, 2018 5.750 5.770 5.720 5.770 626,112 +0.03(+0.52%)
Jun 01, 2018 5.700 5.750 5.680 5.740 758,323 +0.05(+0.88%)
May 31, 2018 5.740 5.747 5.680 5.690 753,272 -0.05(-0.87%)
May 30, 2018 5.770 5.770 5.730 5.740 632,910 -0.02(-0.35%)
May 29, 2018 5.720 5.765 5.680 5.760 820,461 +0.03(+0.52%)
May 25, 2018 5.730 5.730 5.730 0 +0.02(+0.35%)
May 24, 2018 5.720 5.730 5.640 5.710 877,003 -0.02(-0.35%)
May 23, 2018 5.660 5.740 5.620 5.730 930,210 +0.05(+0.88%)
May 22, 2018 5.530 5.720 5.530 5.680 1,280,623 +0.13(+2.34%)
May 21, 2018 5.600 5.620 5.540 5.550 1,843,010 -0.10(-1.77%)
May 18, 2018 5.640 5.730 5.560 5.650 1,542,410 +0.01(+0.18%)
May 17, 2018 5.590 5.640 5.585 5.640 550,444 +0.05(+0.89%)
May 16, 2018 5.570 5.600 5.560 5.590 422,032 +0.01(+0.18%)
May 15, 2018 5.600 5.600 5.560 5.580 461,585 -0.01(-0.18%)
May 14, 2018 5.480 5.590 5.460 5.590 914,458 +0.11(+2.01%)
May 11, 2018 5.470 5.480 5.430 5.480 693,421 +0.00(+0.00%)
May 10, 2018 5.440 5.480 5.432 5.480 537,498 +0.05(+0.92%)
May 09, 2018 5.430 5.450 5.405 5.430 385,691 +0.01(+0.18%)
May 08, 2018 5.400 5.447 5.390 5.420 456,227 +0.02(+0.37%)
May 07, 2018 5.400 5.420 5.380 5.400 501,192 +0.01(+0.19%)
May 04, 2018 5.340 5.410 5.320 5.390 914,141 +0.05(+0.94%)
May 03, 2018 5.330 5.367 5.330 5.340 326,087 +0.00(+0.00%)
May 02, 2018 5.370 5.380 5.340 5.340 340,982 -0.02(-0.37%)
May 01, 2018 5.360 5.385 5.340 5.360 374,056 -0.01(-0.19%)
Apr 30, 2018 5.390 5.440 5.350 5.370 707,209 +0.00(+0.00%)
Apr 27, 2018 5.340 5.390 5.320 5.370 355,197 +0.03(+0.56%)
Apr 26, 2018 5.330 5.350 5.320 5.340 387,685 +0.00(+0.00%)
Apr 25, 2018 5.340 5.360 5.320 5.340 309,766 +0.00(+0.00%)
Apr 24, 2018 5.390 5.390 5.330 5.340 526,300 -0.05(-0.93%)
Apr 23, 2018 5.440 5.440 5.370 5.390 366,731 -0.03(-0.55%)
Apr 20, 2018 5.460 5.460 5.395 5.420 357,259 -0.03(-0.46%)
Apr 19, 2018 5.480 5.500 5.430 5.445 399,070 -0.04(-0.82%)
Apr 18, 2018 5.480 5.500 5.470 5.490 386,585 +0.03(+0.46%)
Apr 17, 2018 5.450 5.480 5.430 5.465 492,135 -0.00(-0.09%)
Apr 16, 2018 5.440 5.470 5.410 5.470 450,641 +0.06(+1.11%)
Apr 13, 2018 5.420 5.470 5.410 5.410 1,029,845 -0.01(-0.18%)
Apr 12, 2018 5.450 5.480 5.401 5.420 1,082,307 +0.01(+0.18%)
Apr 11, 2018 5.420 5.470 5.400 5.410 634,413 -0.03(-0.55%)
Apr 10, 2018 5.440 5.480 5.400 5.440 853,905 +0.03(+0.55%)
Apr 09, 2018 5.370 5.450 5.340 5.410 824,558 +0.05(+0.93%)
Apr 06, 2018 5.390 5.440 5.320 5.360 829,119 -0.06(-1.11%)
Apr 05, 2018 5.360 5.425 5.320 5.420 918,935 +0.12(+2.26%)
Apr 04, 2018 5.260 5.320 5.240 5.300 701,325 +0.02(+0.38%)
Apr 03, 2018 5.290 5.320 5.250 5.280 806,454 -0.01(-0.19%)
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.