Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apollo Investment Company
(NQ:
AINV
)
13.65
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
10.34
10.56
10.07
10.27
778,905
-0.09(-0.86%)
Jan 28, 2021
10.49
10.55
10.25
10.36
663,023
-0.08(-0.73%)
Jan 27, 2021
10.40
10.59
10.37
10.43
312,650
-0.08(-0.81%)
Jan 26, 2021
10.50
10.60
10.43
10.52
416,382
+0.08(+0.81%)
Jan 25, 2021
10.39
10.51
10.29
10.43
411,225
-0.01(-0.08%)
Jan 22, 2021
10.31
10.48
10.23
10.44
426,057
+0.01(+0.08%)
Jan 21, 2021
10.37
10.51
10.31
10.43
390,019
+0.20(+1.91%)
Jan 20, 2021
10.25
10.37
10.19
10.24
403,495
-0.01(-0.08%)
Jan 19, 2021
10.51
10.51
10.10
10.25
675,473
-0.07(-0.66%)
Jan 15, 2021
10.14
10.39
10.11
10.31
523,435
+0.10(+1.00%)
Jan 14, 2021
10.09
10.28
10.05
10.21
785,642
+0.14(+1.43%)
Jan 13, 2021
10.03
10.09
9.975
10.07
547,057
+0.06(+0.59%)
Jan 12, 2021
9.857
10.03
9.729
10.01
608,321
+0.26(+2.70%)
Jan 11, 2021
9.840
9.907
9.653
9.746
965,032
-0.18(-1.79%)
Jan 08, 2021
9.594
9.975
9.488
9.924
1,037,557
+0.48(+5.03%)
Jan 07, 2021
9.407
9.594
9.288
9.449
962,863
+0.20(+2.11%)
Jan 06, 2021
9.237
9.458
9.068
9.254
886,772
+0.13(+1.39%)
Jan 05, 2021
8.983
9.339
8.983
9.127
991,818
+0.17(+1.89%)
Jan 04, 2021
9.025
9.110
8.822
8.957
480,825
-0.06(-0.61%)
Dec 31, 2020
9.013
9.013
9.013
642,982
+0.03(+0.33%)
Dec 30, 2020
9.034
9.144
8.932
8.983
642,982
-0.04(-0.47%)
Dec 29, 2020
8.983
9.048
8.822
9.025
593,749
+0.03(+0.38%)
Dec 28, 2020
9.153
9.280
8.949
8.991
824,069
-0.13(-1.40%)
Dec 24, 2020
9.144
9.203
9.000
9.119
260,892
-0.05(-0.51%)
Dec 23, 2020
9.127
9.331
9.110
9.165
688,461
+0.17(+1.84%)
Dec 22, 2020
9.153
9.220
8.940
9.000
580,895
-0.19(-2.03%)
Dec 21, 2020
9.127
9.305
9.051
9.186
1,100,051
-0.12(-1.28%)
Dec 18, 2020
9.797
9.907
9.254
9.305
1,590,112
-0.55(-5.59%)
Dec 17, 2020
9.560
9.857
9.462
9.857
1,113,380
+0.30(+3.19%)
Dec 16, 2020
9.462
9.626
9.462
9.552
600,672
+0.16(+1.75%)
Dec 15, 2020
9.330
9.486
9.248
9.388
490,006
+0.14(+1.51%)
Dec 14, 2020
9.371
9.519
9.240
9.248
583,923
-0.02(-0.27%)
Dec 11, 2020
9.231
9.281
9.067
9.272
285,140
+0.04(+0.45%)
Dec 10, 2020
9.165
9.248
9.017
9.231
448,759
-0.02(-0.18%)
Dec 09, 2020
9.371
9.412
9.091
9.248
578,913
-0.10(-1.06%)
Dec 08, 2020
9.379
9.478
9.289
9.346
417,379
-0.08(-0.87%)
Dec 07, 2020
9.495
9.544
9.223
9.429
547,591
-0.08(-0.87%)
Dec 04, 2020
9.289
9.536
9.256
9.511
712,243
+0.24(+2.57%)
Dec 03, 2020
9.198
9.388
9.141
9.272
575,162
+0.11(+1.17%)
Dec 02, 2020
9.050
9.223
8.935
9.165
491,519
+0.12(+1.27%)
Dec 01, 2020
9.083
9.248
9.027
9.050
497,257
+0.12(+1.38%)
Nov 30, 2020
9.133
9.141
8.886
8.927
489,498
-0.21(-2.34%)
Nov 27, 2020
9.141
9.256
9.059
9.141
279,184
+0.02(+0.18%)
Nov 25, 2020
9.083
9.174
9.017
9.124
315,040
-0.03(-0.36%)
Nov 24, 2020
8.968
9.264
8.894
9.157
664,345
+0.22(+2.49%)
Nov 23, 2020
8.713
9.083
8.713
8.935
499,852
+0.23(+2.65%)
Nov 20, 2020
8.894
8.894
8.565
8.705
546,701
-0.15(-1.67%)
Nov 19, 2020
8.672
8.894
8.639
8.853
557,895
+0.30(+3.46%)
Nov 18, 2020
8.483
8.861
8.474
8.557
561,764
+0.07(+0.87%)
Nov 17, 2020
8.359
8.590
8.219
8.483
584,248
-0.06(-0.67%)
Nov 16, 2020
8.228
8.573
8.223
8.540
804,668
+0.35(+4.22%)
Nov 13, 2020
7.940
8.228
7.940
8.195
743,115
+0.28(+3.53%)
Nov 12, 2020
7.940
8.079
7.824
7.915
410,461
-0.07(-0.93%)
Nov 11, 2020
7.964
8.063
7.874
7.989
637,792
+0.11(+1.36%)
Nov 10, 2020
7.586
7.898
7.578
7.882
1,124,407
+0.36(+4.81%)
Nov 09, 2020
7.281
7.619
7.125
7.520
1,325,486
+0.47(+6.65%)
Nov 06, 2020
6.911
7.158
6.837
7.051
796,716
+0.27(+4.00%)
Nov 05, 2020
6.574
6.845
6.524
6.779
641,380
+0.24(+3.65%)
Nov 04, 2020
6.245
6.557
6.195
6.541
512,094
+0.12(+1.92%)
Nov 03, 2020
6.417
6.467
6.302
6.417
731,144
+0.07(+1.04%)
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
.