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 (%)
Aug 31, 2005
4.601
4.679
4.514
4.679
676,686
+0.09(+1.96%)
Aug 30, 2005
4.640
4.716
4.502
4.589
1,292,747
-0.10(-2.23%)
Aug 29, 2005
4.633
4.721
4.553
4.694
903,478
+0.03(+0.63%)
Aug 26, 2005
4.806
4.808
4.665
4.665
761,325
-0.14(-2.99%)
Aug 25, 2005
4.745
4.840
4.711
4.808
812,856
+0.09(+1.80%)
Aug 24, 2005
4.767
4.818
4.711
4.723
1,260,535
-0.06(-1.17%)
Aug 23, 2005
4.733
4.837
4.733
4.779
1,427,618
+0.01(+0.23%)
Aug 22, 2005
4.648
4.769
4.623
4.768
929,949
+0.14(+3.13%)
Aug 19, 2005
4.502
4.657
4.502
4.623
665,278
+0.12(+2.70%)
Aug 18, 2005
4.577
4.596
4.470
4.502
1,126,860
-0.10(-2.22%)
Aug 17, 2005
4.606
4.648
4.577
4.604
761,641
-0.01(-0.32%)
Aug 16, 2005
4.784
4.784
4.575
4.618
1,377,681
-0.19(-4.00%)
Aug 15, 2005
4.701
4.852
4.699
4.811
1,471,402
+0.09(+1.91%)
Aug 12, 2005
4.762
4.769
4.672
4.721
1,608,715
-0.07(-1.37%)
Aug 11, 2005
4.762
4.864
4.723
4.786
2,788,524
+0.05(+1.03%)
Aug 10, 2005
4.721
4.772
4.684
4.738
1,425,119
+0.02(+0.36%)
Aug 09, 2005
4.684
4.760
4.684
4.721
1,534,580
+0.02(+0.52%)
Aug 08, 2005
4.696
4.755
4.628
4.696
2,345,604
-0.01(-0.21%)
Aug 05, 2005
4.672
4.769
4.672
4.706
3,456,810
+0.03(+0.73%)
Aug 04, 2005
4.553
4.789
4.548
4.672
3,533,706
+0.05(+1.05%)
Aug 03, 2005
4.424
4.626
4.399
4.623
6,901,251
+0.18(+4.17%)
Aug 02, 2005
4.409
4.450
4.404
4.438
1,109,595
+0.02(+0.55%)
Aug 01, 2005
4.331
4.436
4.331
4.414
1,156,523
+0.04(+0.83%)
Jul 29, 2005
4.412
4.443
4.295
4.377
2,379,932
-0.07(-1.53%)
Jul 28, 2005
4.414
4.446
4.368
4.446
1,430,639
+0.04(+0.83%)
Jul 27, 2005
4.429
4.438
4.380
4.409
817,660
+0.00(+0.11%)
Jul 26, 2005
4.380
4.443
4.341
4.404
1,348,930
+0.00(+0.06%)
Jul 25, 2005
4.324
4.426
4.307
4.402
1,369,441
+0.06(+1.29%)
Jul 22, 2005
4.326
4.380
4.212
4.346
2,025,658
+0.00(+0.06%)
Jul 21, 2005
4.392
4.419
4.334
4.343
1,129,515
-0.07(-1.60%)
Jul 20, 2005
4.317
4.416
4.295
4.414
1,212,555
+0.07(+1.57%)
Jul 19, 2005
4.283
4.363
4.266
4.346
1,574,107
+0.06(+1.30%)
Jul 18, 2005
4.166
4.392
4.103
4.290
4,425,662
-0.17(-3.87%)
Jul 15, 2005
4.441
4.502
4.390
4.463
777,225
-0.00(-0.11%)
Jul 14, 2005
4.548
4.560
4.465
4.468
677,167
-0.05(-1.08%)
Jul 13, 2005
4.611
4.623
4.480
4.516
821,700
-0.09(-2.06%)
Jul 12, 2005
4.614
4.648
4.601
4.611
912,832
-0.01(-0.26%)
Jul 11, 2005
4.599
4.623
4.584
4.623
893,073
+0.01(+0.26%)
Jul 08, 2005
4.545
4.621
4.465
4.611
723,655
+0.08(+1.66%)
Jul 07, 2005
4.502
4.541
4.419
4.536
1,033,969
-0.01(-0.32%)
Jul 06, 2005
4.545
4.618
4.523
4.550
936,586
+0.00(+0.00%)
Jul 05, 2005
4.514
4.565
4.480
4.550
699,877
+0.05(+1.08%)
Jul 01, 2005
4.480
4.545
4.480
4.502
790,290
+0.01(+0.33%)
Jun 30, 2005
4.562
4.589
4.481
4.487
930,438
-0.08(-1.65%)
Jun 29, 2005
4.509
4.562
4.458
4.562
700,082
+0.03(+0.70%)
Jun 28, 2005
4.431
4.531
4.407
4.531
918,438
+0.11(+2.48%)
Jun 27, 2005
4.470
4.470
4.407
4.421
1,060,945
-0.04(-0.98%)
Jun 24, 2005
4.407
4.499
4.356
4.465
2,231,269
+0.06(+1.33%)
Jun 23, 2005
4.377
4.472
4.377
4.407
1,364,066
-0.05(-1.04%)
Jun 22, 2005
4.380
4.463
4.334
4.453
2,109,474
+0.06(+1.33%)
Jun 21, 2005
4.404
4.431
4.356
4.395
1,520,653
-0.05(-1.10%)
Jun 20, 2005
4.497
4.502
4.409
4.443
1,947,307
-0.06(-1.24%)
Jun 17, 2005
4.441
4.499
4.343
4.499
3,404,474
+0.08(+1.76%)
Jun 16, 2005
4.365
4.429
4.309
4.421
1,378,261
+0.04(+1.00%)
Jun 15, 2005
4.319
4.377
4.273
4.377
2,428,780
+0.07(+1.58%)
Jun 14, 2005
4.268
4.326
4.224
4.309
1,235,569
+0.05(+1.20%)
Jun 13, 2005
4.261
4.309
4.222
4.258
1,112,517
+0.01(+0.34%)
Jun 10, 2005
4.222
4.258
4.190
4.244
1,016,014
+0.03(+0.69%)
Jun 09, 2005
4.141
4.222
4.107
4.214
1,106,278
+0.09(+2.24%)
Jun 08, 2005
4.141
4.158
4.068
4.122
577,088
+0.05(+1.26%)
Jun 07, 2005
4.154
4.234
4.071
4.071
993,357
-0.07(-1.76%)
Jun 06, 2005
4.066
4.156
4.039
4.144
562,906
+0.08(+1.91%)
Jun 03, 2005
4.093
4.134
4.054
4.066
546,348
-0.03(-0.65%)
Jun 02, 2005
4.073
4.146
4.034
4.093
849,703
+0.02(+0.60%)
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
.