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 (%)
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%)
Jun 01, 2005
4.003
4.068
3.981
4.068
649,710
+0.08(+2.01%)
May 31, 2005
3.971
4.027
3.961
3.988
702,869
-0.01(-0.30%)
May 27, 2005
4.015
4.017
3.976
4.000
323,345
-0.01(-0.18%)
May 26, 2005
3.961
4.037
3.954
4.008
756,364
+0.02(+0.55%)
May 25, 2005
3.935
3.998
3.898
3.986
674,241
+0.01(+0.18%)
May 24, 2005
3.935
3.993
3.893
3.978
710,973
+0.02(+0.62%)
May 23, 2005
3.944
3.988
3.908
3.954
975,480
+0.00(+0.12%)
May 20, 2005
3.978
3.978
3.910
3.949
887,488
+0.00(+0.12%)
May 19, 2005
3.944
3.971
3.903
3.944
718,350
-0.00(-0.06%)
May 18, 2005
3.976
4.008
3.910
3.947
903,306
-0.01(-0.25%)
May 17, 2005
3.983
4.051
3.908
3.957
1,794,024
-0.02(-0.43%)
May 16, 2005
3.845
3.988
3.845
3.974
747,529
+0.12(+3.03%)
May 13, 2005
3.854
3.918
3.845
3.857
648,827
+0.00(+0.06%)
May 12, 2005
3.939
3.964
3.854
3.854
595,582
-0.04(-1.06%)
May 11, 2005
3.974
4.012
3.893
3.896
608,453
-0.09(-2.38%)
May 10, 2005
3.952
4.008
3.898
3.991
555,541
-0.00(-0.06%)
May 09, 2005
3.942
3.993
3.930
3.993
443,557
+0.04(+0.98%)
May 06, 2005
3.988
4.005
3.942
3.954
322,136
+0.01(+0.31%)
May 05, 2005
4.051
4.051
3.869
3.942
660,638
-0.09(-2.17%)
May 04, 2005
3.854
4.032
3.854
4.030
590,897
+0.17(+4.31%)
May 03, 2005
3.806
4.000
3.806
3.863
764,978
-0.01(-0.28%)
May 02, 2005
3.857
3.893
3.798
3.874
678,190
+0.01(+0.38%)
Apr 29, 2005
3.886
3.886
3.764
3.859
802,430
+0.03(+0.70%)
Apr 28, 2005
3.789
3.888
3.723
3.832
1,247,006
-0.00(-0.06%)
Apr 27, 2005
3.920
3.920
3.813
3.835
1,995,620
-0.09(-2.17%)
Apr 26, 2005
4.022
4.039
3.920
3.920
698,648
-0.13(-3.13%)
Apr 25, 2005
3.969
4.054
3.922
4.047
943,811
+0.08(+1.96%)
Apr 22, 2005
3.908
4.010
3.857
3.969
1,113,433
+0.06(+1.62%)
Apr 21, 2005
3.828
3.927
3.791
3.905
2,213,910
+0.09(+2.49%)
Apr 20, 2005
4.047
4.047
3.774
3.811
1,470,556
-0.22(-5.55%)
Apr 19, 2005
3.857
4.047
3.832
4.034
1,487,356
+0.14(+3.69%)
Apr 18, 2005
4.015
4.061
2.764
3.891
12,466,432
-0.12(-3.09%)
Apr 15, 2005
4.017
4.073
3.969
4.015
975,180
-0.03(-0.66%)
Apr 14, 2005
4.149
4.161
4.037
4.042
1,009,775
-0.10(-2.52%)
Apr 13, 2005
4.227
4.234
4.120
4.146
595,709
-0.09(-2.13%)
Apr 12, 2005
4.103
4.258
4.081
4.236
688,094
+0.14(+3.32%)
Apr 11, 2005
4.207
4.244
4.100
4.100
486,338
-0.11(-2.66%)
Apr 08, 2005
4.239
4.282
4.212
4.212
865,045
-0.06(-1.48%)
Apr 07, 2005
4.241
4.292
4.236
4.275
1,103,126
-0.00(-0.11%)
Apr 06, 2005
4.222
4.317
4.195
4.280
1,229,980
+0.02(+0.57%)
Apr 05, 2005
4.295
4.295
4.163
4.256
722,846
-0.01(-0.34%)
Apr 04, 2005
4.068
4.290
4.068
4.270
817,101
+0.17(+4.03%)
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
.