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 (%)
Dec 30, 2005
4.382
4.412
4.326
4.363
1,081,045
-0.02(-0.39%)
Dec 29, 2005
4.438
4.441
4.380
4.380
648,790
-0.04(-0.88%)
Dec 28, 2005
4.409
4.435
4.375
4.419
607,409
+0.03(+0.78%)
Dec 27, 2005
4.485
4.502
4.382
4.385
867,552
-0.10(-2.22%)
Dec 23, 2005
4.502
4.502
4.432
4.485
322,942
-0.02(-0.43%)
Dec 22, 2005
4.489
4.550
4.448
4.504
969,965
+0.01(+0.33%)
Dec 21, 2005
4.475
4.548
4.465
4.489
801,719
+0.03(+0.65%)
Dec 20, 2005
4.409
4.463
4.387
4.460
1,658,232
+0.02(+0.38%)
Dec 19, 2005
4.351
4.470
4.334
4.443
2,213,918
+0.08(+1.90%)
Dec 16, 2005
4.399
4.416
4.322
4.360
3,374,843
-0.03(-0.61%)
Dec 15, 2005
4.506
4.506
4.307
4.387
3,097,802
-0.09(-2.12%)
Dec 14, 2005
4.506
4.548
4.443
4.482
1,286,364
-0.02(-0.38%)
Dec 13, 2005
4.550
4.577
4.470
4.499
2,991,517
-0.05(-1.02%)
Dec 12, 2005
4.618
4.638
4.531
4.545
1,206,439
-0.07(-1.42%)
Dec 09, 2005
4.614
4.648
4.577
4.611
1,132,289
+0.02(+0.37%)
Dec 08, 2005
4.657
4.667
4.453
4.594
1,766,165
-0.05(-1.05%)
Dec 07, 2005
4.708
4.708
4.601
4.643
795,061
-0.07(-1.40%)
Dec 06, 2005
4.669
4.745
4.643
4.708
791,395
+0.06(+1.26%)
Dec 05, 2005
4.730
4.730
4.587
4.650
896,973
-0.06(-1.19%)
Dec 02, 2005
4.721
4.721
4.623
4.706
519,540
-0.04(-0.77%)
Dec 01, 2005
4.631
4.752
4.577
4.742
1,258,887
+0.13(+2.74%)
Nov 30, 2005
4.648
4.706
4.606
4.616
741,418
-0.04(-0.89%)
Nov 29, 2005
4.575
4.679
4.575
4.657
633,633
+0.09(+1.97%)
Nov 28, 2005
4.672
4.699
4.533
4.567
1,157,045
-0.13(-2.70%)
Nov 25, 2005
4.728
4.728
4.645
4.694
250,098
+0.01(+0.31%)
Nov 23, 2005
4.730
4.735
4.662
4.679
631,813
-0.06(-1.18%)
Nov 22, 2005
4.745
4.757
4.672
4.735
2,094,408
-0.01(-0.21%)
Nov 21, 2005
4.716
4.757
4.677
4.745
880,493
+0.03(+0.62%)
Nov 18, 2005
4.745
4.747
4.677
4.716
932,110
-0.02(-0.36%)
Nov 17, 2005
4.635
4.733
4.635
4.733
616,064
+0.10(+2.15%)
Nov 16, 2005
4.713
4.713
4.614
4.633
634,784
-0.06(-1.24%)
Nov 15, 2005
4.711
4.745
4.582
4.691
851,302
-0.00(-0.05%)
Nov 14, 2005
4.684
4.745
4.628
4.694
636,025
-0.05(-0.98%)
Nov 11, 2005
4.708
4.757
4.679
4.740
1,046,236
+0.05(+1.09%)
Nov 10, 2005
4.536
4.699
4.477
4.689
1,259,027
+0.18(+3.94%)
Nov 09, 2005
4.506
4.536
4.468
4.511
1,238,935
+0.03(+0.71%)
Nov 08, 2005
4.477
4.528
4.441
4.480
1,061,134
-0.02(-0.54%)
Nov 07, 2005
4.604
4.623
4.492
4.504
1,448,943
-0.10(-2.17%)
Nov 04, 2005
4.626
4.657
4.545
4.604
489,585
-0.00(-0.05%)
Nov 03, 2005
4.682
4.733
4.565
4.606
1,016,807
-0.04(-0.89%)
Nov 02, 2005
4.611
4.669
4.599
4.648
1,156,425
+0.07(+1.43%)
Nov 01, 2005
4.550
4.614
4.516
4.582
1,077,646
+0.04(+0.80%)
Oct 31, 2005
4.502
4.572
4.477
4.545
1,096,617
+0.05(+1.03%)
Oct 28, 2005
4.407
4.545
4.346
4.499
1,207,249
+0.12(+2.72%)
Oct 27, 2005
4.446
4.497
4.375
4.380
775,762
-0.06(-1.37%)
Oct 26, 2005
4.548
4.560
4.409
4.441
964,926
-0.09(-1.93%)
Oct 25, 2005
4.565
4.609
4.431
4.528
862,612
-0.05(-1.17%)
Oct 24, 2005
4.550
4.614
4.521
4.582
1,212,633
+0.04(+0.91%)
Oct 21, 2005
4.472
4.564
4.468
4.541
1,172,374
+0.04(+0.97%)
Oct 20, 2005
4.502
4.516
4.402
4.497
1,184,440
-0.01(-0.16%)
Oct 19, 2005
4.314
4.565
4.314
4.504
1,376,144
+0.14(+3.29%)
Oct 18, 2005
4.348
4.443
4.312
4.360
839,589
-0.02(-0.44%)
Oct 17, 2005
4.412
4.412
4.309
4.380
1,619,449
-0.04(-0.88%)
Oct 14, 2005
4.458
4.482
4.312
4.419
1,777,368
-0.04(-0.87%)
Oct 13, 2005
4.336
4.511
4.309
4.458
1,694,562
+0.07(+1.55%)
Oct 12, 2005
4.579
4.616
4.292
4.390
3,892,896
-0.20(-4.40%)
Oct 11, 2005
4.638
4.713
4.579
4.592
1,287,334
-0.05(-1.10%)
Oct 10, 2005
4.735
4.735
4.631
4.643
863,972
-0.05(-1.04%)
Oct 07, 2005
4.657
4.738
4.623
4.691
850,151
+0.05(+1.00%)
Oct 06, 2005
4.818
4.818
4.553
4.645
1,590,858
-0.14(-2.90%)
Oct 05, 2005
4.847
4.910
4.784
4.784
1,300,415
-0.07(-1.40%)
Oct 04, 2005
4.881
4.947
4.806
4.852
747,323
-0.01(-0.15%)
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
.