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 30, 2020 8.320 8.430 8.260 8.270 402,833 +0.00(+0.00%)
Sep 29, 2020 8.510 8.520 8.250 8.270 394,277 -0.28(-3.27%)
Sep 28, 2020 8.330 8.665 8.290 8.550 607,091 +0.36(+4.40%)
Sep 25, 2020 7.980 8.225 7.950 8.190 477,800 +0.18(+2.25%)
Sep 24, 2020 8.240 8.290 7.980 8.010 668,960 -0.26(-3.14%)
Sep 23, 2020 8.590 8.690 8.250 8.270 513,674 -0.35(-4.06%)
Sep 22, 2020 8.720 8.820 8.540 8.620 499,898 -0.10(-1.15%)
Sep 21, 2020 8.710 8.770 8.620 8.720 545,015 -0.17(-1.91%)
Sep 18, 2020 9.080 9.100 8.850 8.890 988,600 -0.50(-5.32%)
Sep 17, 2020 9.450 9.480 9.350 9.390 516,515 -0.03(-0.32%)
Sep 16, 2020 9.400 9.710 9.380 9.420 648,412 +0.05(+0.53%)
Sep 15, 2020 9.350 9.440 9.300 9.370 453,920 +0.11(+1.19%)
Sep 14, 2020 9.110 9.350 9.110 9.260 388,745 +0.12(+1.31%)
Sep 11, 2020 9.050 9.170 9.020 9.140 255,200 +0.17(+1.90%)
Sep 10, 2020 8.950 9.070 8.910 8.970 302,320 +0.08(+0.90%)
Sep 09, 2020 8.900 8.960 8.820 8.890 349,638 +0.05(+0.57%)
Sep 08, 2020 8.800 8.920 8.630 8.840 435,114 -0.03(-0.34%)
Sep 04, 2020 8.940 9.080 8.720 8.870 431,500 -0.05(-0.56%)
Sep 03, 2020 9.080 9.260 8.900 8.920 347,674 -0.16(-1.76%)
Sep 02, 2020 9.060 9.130 8.870 9.080 467,317 +0.03(+0.33%)
Sep 01, 2020 9.030 9.050 8.950 9.050 452,794 -0.01(-0.11%)
Aug 31, 2020 9.120 9.190 9.020 9.060 226,649 -0.12(-1.31%)
Aug 28, 2020 9.160 9.200 9.010 9.180 462,900 +0.10(+1.10%)
Aug 27, 2020 8.970 9.185 8.970 9.080 464,088 +0.06(+0.67%)
Aug 26, 2020 9.240 9.270 8.950 9.020 475,757 -0.25(-2.70%)
Aug 25, 2020 9.430 9.450 9.170 9.270 320,439 -0.13(-1.38%)
Aug 24, 2020 9.050 9.410 9.015 9.400 569,705 +0.38(+4.21%)
Aug 21, 2020 9.140 9.180 8.970 9.020 590,000 -0.16(-1.74%)
Aug 20, 2020 9.150 9.250 9.110 9.180 305,727 -0.04(-0.43%)
Aug 19, 2020 9.300 9.390 9.200 9.220 319,626 -0.12(-1.28%)
Aug 18, 2020 9.640 9.640 9.310 9.340 511,281 -0.26(-2.71%)
Aug 17, 2020 9.750 9.750 9.450 9.600 436,693 -0.18(-1.84%)
Aug 14, 2020 9.620 9.880 9.580 9.780 231,400 +0.08(+0.82%)
Aug 13, 2020 9.750 9.935 9.680 9.700 252,535 -0.10(-1.02%)
Aug 12, 2020 10.00 10.07 9.720 9.800 317,559 -0.07(-0.71%)
Aug 11, 2020 10.06 10.40 9.840 9.870 501,347 -0.05(-0.50%)
Aug 10, 2020 9.650 10.01 9.560 9.920 644,174 +0.30(+3.12%)
Aug 07, 2020 9.460 9.640 8.860 9.620 1,283,100 -0.13(-1.33%)
Aug 06, 2020 9.820 9.930 9.710 9.750 323,281 -0.13(-1.32%)
Aug 05, 2020 9.830 9.880 9.700 9.880 413,257 +0.25(+2.60%)
Aug 04, 2020 9.540 9.705 9.430 9.630 400,332 +0.13(+1.37%)
Aug 03, 2020 9.460 9.640 9.370 9.500 457,363 +0.03(+0.32%)
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%)
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.