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 (%)
Jan 31, 2017 5.870 5.890 5.824 5.860 1,315,160 -0.03(-0.51%)
Jan 30, 2017 5.840 5.920 5.830 5.890 667,425 +0.03(+0.51%)
Jan 27, 2017 5.910 5.920 5.850 5.860 647,562 -0.04(-0.68%)
Jan 26, 2017 5.950 5.970 5.880 5.900 780,915 -0.06(-1.01%)
Jan 25, 2017 5.970 5.980 5.920 5.960 742,491 +0.03(+0.51%)
Jan 24, 2017 5.910 5.970 5.893 5.930 815,347 +0.03(+0.51%)
Jan 23, 2017 5.960 5.970 5.900 5.900 625,935 -0.04(-0.67%)
Jan 20, 2017 5.920 5.950 5.900 5.940 526,335 +0.02(+0.34%)
Jan 19, 2017 5.960 6.000 5.900 5.920 563,248 -0.03(-0.50%)
Jan 18, 2017 6.000 6.030 5.940 5.950 806,073 -0.06(-1.00%)
Jan 17, 2017 6.030 6.040 6.000 6.010 641,788 -0.02(-0.33%)
Jan 13, 2017 6.030 6.030 6.030 0 +0.01(+0.17%)
Jan 12, 2017 6.140 6.140 6.020 6.020 694,242 -0.13(-2.11%)
Jan 11, 2017 6.080 6.150 6.050 6.150 920,811 +0.07(+1.15%)
Jan 10, 2017 6.110 6.120 6.080 6.080 474,187 +0.00(+0.00%)
Jan 09, 2017 6.120 6.130 6.070 6.080 437,854 -0.02(-0.33%)
Jan 06, 2017 6.140 6.180 6.080 6.100 842,741 -0.02(-0.33%)
Jan 05, 2017 6.100 6.190 6.090 6.120 1,518,638 +0.03(+0.49%)
Jan 04, 2017 5.970 6.150 5.970 6.090 2,184,921 +0.15(+2.53%)
Jan 03, 2017 5.850 5.960 5.840 5.940 1,298,613 +0.08(+1.37%)
Dec 30, 2016 5.860 5.860 5.860 0 -0.02(-0.34%)
Dec 29, 2016 5.810 5.890 5.770 5.880 1,136,094 +0.08(+1.38%)
Dec 28, 2016 5.810 5.850 5.750 5.800 1,105,805 -0.03(-0.51%)
Dec 27, 2016 5.850 5.899 5.770 5.830 1,927,659 -0.03(-0.51%)
Dec 23, 2016 5.860 5.860 5.860 0 -0.02(-0.34%)
Dec 22, 2016 5.880 5.910 5.845 5.880 1,926,445 +0.00(+0.00%)
Dec 21, 2016 5.900 5.910 5.850 5.880 1,680,071 -0.01(-0.17%)
Dec 20, 2016 5.940 5.960 5.850 5.890 2,183,242 -0.01(-0.17%)
Dec 19, 2016 6.000 6.050 5.900 5.900 2,745,153 -0.25(-4.07%)
Dec 16, 2016 6.050 6.190 6.050 6.150 4,006,001 +0.08(+1.32%)
Dec 15, 2016 6.070 6.140 6.040 6.070 3,498,546 -0.01(-0.16%)
Dec 14, 2016 6.070 6.150 6.060 6.080 1,994,988 -0.04(-0.65%)
Dec 13, 2016 6.140 6.155 6.085 6.120 1,277,174 +0.02(+0.33%)
Dec 12, 2016 6.070 6.160 6.050 6.100 1,873,020 +0.03(+0.49%)
Dec 09, 2016 6.060 6.080 6.010 6.070 1,538,327 -0.01(-0.16%)
Dec 08, 2016 6.090 6.119 6.050 6.080 1,555,379 -0.01(-0.16%)
Dec 07, 2016 6.000 6.120 5.990 6.090 1,125,477 +0.09(+1.50%)
Dec 06, 2016 6.030 6.030 5.960 6.000 2,197,225 +0.00(+0.00%)
Dec 05, 2016 5.950 6.030 5.950 6.000 1,498,707 +0.03(+0.50%)
Dec 02, 2016 6.030 6.046 5.940 5.970 1,688,899 -0.07(-1.16%)
Dec 01, 2016 6.200 6.200 5.950 6.040 2,806,416 -0.12(-1.95%)
Nov 30, 2016 6.150 6.250 6.110 6.160 2,162,330 +0.03(+0.49%)
Nov 29, 2016 6.160 6.200 6.080 6.130 1,793,703 -0.01(-0.16%)
Nov 28, 2016 6.210 6.240 6.100 6.140 1,655,742 -0.07(-1.13%)
Nov 25, 2016 6.050 6.210 6.020 6.210 2,008,415 +0.18(+2.99%)
Nov 23, 2016 6.030 6.030 6.030 0 -0.02(-0.33%)
Nov 22, 2016 6.040 6.070 6.020 6.050 1,521,718 +0.03(+0.50%)
Nov 21, 2016 6.050 6.060 6.020 6.020 1,841,177 +0.00(+0.00%)
Nov 18, 2016 6.070 6.070 5.970 6.020 2,671,352 -0.03(-0.50%)
Nov 17, 2016 6.040 6.060 5.965 6.050 2,790,711 +0.05(+0.83%)
Nov 16, 2016 5.980 6.040 5.950 6.000 2,888,628 +0.04(+0.67%)
Nov 15, 2016 6.000 6.000 5.940 5.960 2,991,231 -0.01(-0.17%)
Nov 14, 2016 5.960 6.010 5.940 5.970 2,301,042 +0.01(+0.17%)
Nov 11, 2016 6.000 6.020 5.940 5.960 2,602,095 -0.04(-0.67%)
Nov 10, 2016 6.100 6.210 5.965 6.000 3,058,340 -0.06(-0.99%)
Nov 09, 2016 5.740 6.150 5.740 6.060 2,753,792 +0.10(+1.68%)
Nov 08, 2016 5.660 6.050 5.660 5.960 1,744,329 +0.16(+2.76%)
Nov 07, 2016 5.700 5.800 5.700 5.800 1,179,355 +0.09(+1.58%)
Nov 04, 2016 5.690 5.770 5.650 5.710 938,190 -0.01(-0.17%)
Nov 03, 2016 5.800 5.820 5.710 5.720 801,467 -0.09(-1.55%)
Nov 02, 2016 5.880 5.880 5.800 5.810 621,639 -0.07(-1.19%)
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.