AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20176.046.086.036.076.07465,300
Nov 21, 20176.066.086.036.056.05594,200
Nov 20, 20176.066.116.026.046.04843,600
Nov 17, 20176.086.126.026.076.07580,900
Nov 16, 20176.056.126.036.106.10749,400
Nov 15, 20176.056.065.986.036.03654,500
Nov 14, 20176.076.096.036.076.07405,500
Nov 13, 20176.066.086.016.086.08733,400
Nov 10, 20176.116.136.056.066.06729,300
Nov 09, 20176.136.186.106.116.11696,300
Nov 08, 20176.136.176.126.176.17742,600
Nov 07, 20176.136.156.096.146.14983,700
Nov 06, 20176.106.106.016.066.06955,700
Nov 03, 20175.906.145.826.096.091,595,400
Nov 02, 20175.905.955.855.875.871,357,100
Nov 01, 20175.925.965.905.915.91567,900
Oct 31, 20175.966.005.915.925.921,015,700
Oct 30, 20175.956.035.935.935.93983,000
Oct 27, 20175.945.995.935.965.96712,200
Oct 26, 20175.966.015.915.935.931,037,200
Oct 25, 20176.016.045.945.965.961,120,800
Oct 24, 20176.116.116.016.026.021,189,000
Oct 23, 20176.016.125.996.116.11873,000
Oct 20, 20176.046.106.016.016.01553,900
Oct 19, 20175.986.055.956.036.03846,400
Oct 18, 20176.016.046.006.026.02573,800
Oct 17, 20176.036.056.006.026.02595,000
Oct 16, 20176.016.056.006.026.02674,200
Oct 13, 20176.016.056.006.036.03563,700
Oct 12, 20176.046.076.016.016.01547,700
Oct 11, 20176.056.086.056.056.05534,800
Oct 10, 20176.086.106.056.086.08527,500
Oct 09, 20176.056.096.056.056.05613,200
Oct 06, 20176.166.166.056.056.05919,400
Oct 05, 20176.176.206.126.186.181,348,600
Oct 04, 20176.136.176.106.146.14733,400
Oct 03, 20176.136.166.116.126.12785,900
Oct 02, 20176.096.146.036.146.14982,100
Sep 29, 20176.016.116.016.116.111,120,300
Sep 28, 20175.936.035.926.016.01988,300
Sep 27, 20175.925.965.855.945.941,047,200
Sep 26, 20175.935.945.895.925.92710,300
Sep 25, 20175.875.935.855.915.91764,600
Sep 22, 20175.915.935.895.895.89751,700
Sep 21, 20175.965.965.905.955.95981,200
Sep 20, 20175.945.985.915.975.971,003,800
Sep 20, 20170.15 Dividend
Sep 19, 20176.056.076.026.055.90683,200
Sep 18, 20176.026.075.996.015.861,030,200
Sep 15, 20176.016.046.006.045.891,161,600
Sep 14, 20176.006.035.996.015.86655,500
Sep 13, 20176.006.025.986.015.86710,000
Sep 12, 20176.016.025.966.005.85614,400
Sep 11, 20175.956.025.956.005.85772,800
Sep 08, 20175.976.005.945.945.79678,200
Sep 07, 20175.956.005.935.985.83875,300
Sep 06, 20175.985.985.855.965.811,845,600
Sep 05, 20176.046.055.956.015.86977,400
Sep 01, 20175.916.075.876.045.891,432,100
Aug 31, 20176.056.075.725.905.753,054,400
Aug 30, 20176.066.066.006.035.88692,700
Aug 29, 20176.026.145.696.065.911,333,800
Aug 28, 20176.076.116.016.065.911,152,500
Aug 25, 20176.136.196.086.095.94862,700
Aug 24, 20176.166.186.096.095.941,009,900
Aug 23, 20176.146.196.106.166.01543,100
Aug 22, 20176.156.196.096.166.01532,900
Aug 21, 20176.096.186.086.156.00515,500
Aug 18, 20176.176.196.086.105.951,351,300
Aug 17, 20176.286.326.166.196.04902,500
Aug 16, 20176.326.366.286.296.13406,700
Aug 15, 20176.296.356.266.336.17748,800
Aug 14, 20176.316.376.296.326.16659,400
Aug 11, 20176.256.326.236.296.131,035,200
Aug 10, 20176.326.356.276.276.11730,800
Aug 09, 20176.346.376.316.346.181,172,700
Aug 08, 20176.396.436.356.376.21760,300
Aug 07, 20176.366.446.356.426.26515,200
Aug 04, 20176.416.426.356.366.20509,900
Aug 03, 20176.376.396.356.356.19378,900
Aug 02, 20176.416.416.346.386.22403,900
Aug 01, 20176.396.416.376.406.24519,800
Jul 31, 20176.396.416.366.396.23521,100
Jul 28, 20176.366.406.356.396.23439,300
Jul 27, 20176.396.426.356.366.20617,300
Jul 26, 20176.376.416.366.386.22420,300
Jul 25, 20176.396.426.356.386.22542,800
Jul 24, 20176.376.426.356.376.21494,200
Jul 21, 20176.366.416.356.356.19470,800
Jul 20, 20176.376.396.346.356.19415,300
Jul 19, 20176.376.386.336.376.21501,600
Jul 18, 20176.366.416.326.376.21593,200
Jul 17, 20176.346.406.336.376.21542,100
Jul 14, 20176.386.426.336.346.18954,300
Jul 13, 20176.426.436.376.386.22370,100
Jul 12, 20176.446.446.396.426.26413,300
Jul 11, 20176.446.466.376.436.27509,300
Jul 10, 20176.356.476.346.446.28651,000
Jul 07, 20176.426.426.296.376.21774,100
Jul 06, 20176.416.486.326.446.281,227,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...