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 (%)
Mar 29, 2019
10.21
10.24
10.08
10.10
513,604
-0.08(-0.79%)
Mar 28, 2019
10.16
10.19
10.13
10.18
330,343
+0.03(+0.33%)
Mar 27, 2019
10.22
10.22
10.14
10.14
257,054
-0.05(-0.46%)
Mar 26, 2019
10.10
10.22
10.09
10.19
470,514
+0.10(+0.99%)
Mar 25, 2019
10.08
10.19
10.06
10.09
550,602
+0.00(+0.00%)
Mar 22, 2019
10.20
10.22
10.07
10.09
1,289,935
-0.13(-1.24%)
Mar 21, 2019
10.16
10.22
10.16
10.22
774,823
+0.05(+0.46%)
Mar 20, 2019
10.30
10.31
10.14
10.17
816,678
-0.10(-0.97%)
Mar 19, 2019
10.33
10.35
10.24
10.27
1,260,752
-0.03(-0.25%)
Mar 18, 2019
10.18
10.30
10.18
10.30
687,772
+0.11(+1.08%)
Mar 15, 2019
10.18
10.20
10.16
10.19
731,414
+0.01(+0.13%)
Mar 14, 2019
10.12
10.22
10.12
10.17
790,111
+0.05(+0.45%)
Mar 13, 2019
10.10
10.14
10.06
10.13
407,905
+0.03(+0.32%)
Mar 12, 2019
10.08
10.13
10.02
10.09
432,880
+0.01(+0.13%)
Mar 11, 2019
9.978
10.09
9.959
10.08
343,411
+0.10(+1.04%)
Mar 08, 2019
9.913
10.01
9.881
9.978
431,996
+0.06(+0.59%)
Mar 07, 2019
9.920
9.965
9.868
9.920
646,629
-0.03(-0.26%)
Mar 06, 2019
10.02
10.02
9.936
9.946
632,733
-0.03(-0.32%)
Mar 05, 2019
9.972
10.03
9.881
9.978
736,234
-0.01(-0.13%)
Mar 04, 2019
9.848
10.02
9.848
9.991
643,526
+0.17(+1.78%)
Mar 01, 2019
9.959
10.04
9.816
9.816
978,820
-0.11(-1.11%)
Feb 28, 2019
10.00
10.09
9.926
9.926
397,620
-0.05(-0.52%)
Feb 27, 2019
10.08
10.20
9.978
9.978
559,073
-0.08(-0.77%)
Feb 26, 2019
10.11
10.14
10.02
10.06
402,876
-0.06(-0.64%)
Feb 25, 2019
10.25
10.27
10.01
10.12
576,101
-0.09(-0.89%)
Feb 22, 2019
10.07
10.23
10.06
10.21
539,416
+0.16(+1.55%)
Feb 21, 2019
9.972
10.08
9.965
10.06
500,377
+0.08(+0.78%)
Feb 20, 2019
9.920
10.02
9.920
9.978
621,736
+0.05(+0.46%)
Feb 19, 2019
9.913
9.972
9.903
9.933
536,715
+0.01(+0.07%)
Feb 15, 2019
9.939
10.03
9.913
9.926
407,456
+0.01(+0.07%)
Feb 14, 2019
9.933
9.997
9.920
9.920
550,545
-0.02(-0.20%)
Feb 13, 2019
9.978
10.04
9.933
9.939
346,856
-0.01(-0.13%)
Feb 12, 2019
10.02
10.04
9.920
9.952
656,998
+0.00(+0.00%)
Feb 11, 2019
9.926
10.11
9.894
9.952
459,499
+0.03(+0.33%)
Feb 08, 2019
9.803
9.946
9.732
9.920
554,696
+0.08(+0.86%)
Feb 07, 2019
9.848
9.978
9.686
9.835
1,303,163
-0.19(-1.94%)
Feb 06, 2019
10.01
10.07
9.946
10.03
529,656
+0.03(+0.26%)
Feb 05, 2019
9.920
10.04
9.910
10.00
362,342
+0.07(+0.72%)
Feb 04, 2019
9.855
9.978
9.835
9.933
694,771
+0.06(+0.66%)
Feb 01, 2019
9.907
9.933
9.719
9.868
1,137,018
-0.05(-0.46%)
Jan 31, 2019
9.758
9.920
9.758
9.913
768,480
+0.16(+1.66%)
Jan 30, 2019
9.524
9.758
9.492
9.751
829,736
+0.25(+2.59%)
Jan 29, 2019
9.596
9.622
9.499
9.505
447,190
-0.06(-0.68%)
Jan 28, 2019
9.453
9.596
9.388
9.570
679,278
+0.08(+0.89%)
Jan 25, 2019
9.395
9.499
9.317
9.486
769,536
+0.13(+1.38%)
Jan 24, 2019
9.311
9.442
9.304
9.356
625,968
+0.06(+0.63%)
Jan 23, 2019
9.317
9.382
9.200
9.298
462,663
+0.02(+0.21%)
Jan 22, 2019
9.460
9.460
9.265
9.278
439,884
-0.14(-1.45%)
Jan 18, 2019
9.453
9.469
9.375
9.414
269,013
+0.00(+0.00%)
Jan 17, 2019
9.382
9.440
9.298
9.414
334,464
+0.04(+0.41%)
Jan 16, 2019
9.265
9.424
9.239
9.375
393,499
+0.16(+1.76%)
Jan 15, 2019
9.136
9.259
9.133
9.213
245,422
+0.06(+0.71%)
Jan 14, 2019
9.181
9.246
9.139
9.149
317,764
-0.08(-0.91%)
Jan 11, 2019
9.168
9.285
9.149
9.233
417,951
+0.01(+0.07%)
Jan 10, 2019
9.136
9.343
9.071
9.226
522,002
+0.05(+0.49%)
Jan 09, 2019
9.239
9.304
8.980
9.181
671,206
-0.05(-0.49%)
Jan 08, 2019
9.051
9.239
9.026
9.226
589,167
+0.23(+2.59%)
Jan 07, 2019
8.695
9.123
8.637
8.993
1,126,531
+0.36(+4.13%)
Jan 04, 2019
8.391
8.721
8.391
8.637
980,827
+0.32(+3.82%)
Jan 03, 2019
8.229
8.468
8.190
8.319
781,780
+0.08(+0.94%)
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
.