AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201916.3016.3916.2416.2616.26277,280
Aug 19, 201916.1516.3516.1116.3116.31386,900
Aug 16, 201915.9016.1315.9016.0516.05344,500
Aug 15, 201915.9716.0915.8115.8315.83398,100
Aug 14, 201916.0716.1115.8715.9015.90382,300
Aug 13, 201916.0316.2916.0316.2016.20276,400
Aug 12, 201916.1816.1815.9715.9915.99346,700
Aug 09, 201916.3316.3616.1816.1816.18266,000
Aug 08, 201916.1116.3415.9516.3316.33621,900
Aug 07, 201915.7016.1315.6116.1116.11666,000
Aug 06, 201915.9716.1315.9416.0816.08377,300
Aug 05, 201916.1016.1515.7915.8515.85528,800
Aug 02, 201916.2016.2016.0816.1816.18372,600
Aug 01, 201916.3616.4016.1416.2016.20420,500
Jul 31, 201916.6216.6316.2916.3516.35346,200
Jul 30, 201916.4016.6516.3316.6216.62324,200
Jul 29, 201916.5416.6016.4016.4216.42238,100
Jul 26, 201916.5116.6216.5116.5216.52379,100
Jul 25, 201916.6116.6316.5116.5316.53224,600
Jul 24, 201916.4416.6016.4116.5916.59204,300
Jul 23, 201916.3116.4716.2916.4516.45189,900
Jul 22, 201916.3416.3416.2616.3116.31129,500
Jul 19, 201916.3616.4316.3016.3416.34160,900
Jul 18, 201916.2616.3316.2016.3116.31287,500
Jul 17, 201916.3916.4316.2316.2716.27195,400
Jul 16, 201916.4316.5516.3616.3716.37270,300
Jul 15, 201916.3516.4416.3416.4316.43200,500
Jul 12, 201916.3816.4216.2616.3516.35346,800
Jul 11, 201916.4416.4616.3416.3816.38350,800
Jul 10, 201916.4016.4816.3616.4616.46307,500
Jul 09, 201916.2616.3616.2016.3216.32512,000
Jul 08, 201916.1016.3016.0916.2616.26428,600
Jul 05, 201916.1916.2316.0816.1016.10353,600
Jul 03, 201916.0216.2216.0216.1916.19251,500
Jul 02, 201915.8616.0715.8615.9315.93341,000
Jul 01, 201915.8715.9715.8015.8315.83222,900
Jun 28, 201915.6415.8515.6415.8015.80274,700
Jun 27, 201915.5515.7015.4815.6115.61350,200
Jun 26, 201915.6515.7215.5015.5115.51382,900
Jun 25, 201915.8215.8715.6715.6715.67267,400
Jun 24, 201916.0016.0815.8115.8215.82273,200
Jun 21, 201915.7816.0115.7815.9315.93292,300
Jun 20, 201916.0816.1115.7615.8215.82395,100
Jun 19, 201916.0616.1215.9516.0216.02568,900
Jun 19, 20190.45 Dividend
Jun 18, 201916.3516.5216.3316.4415.99583,200
Jun 17, 201916.3416.3816.2116.3015.85375,500
Jun 14, 201916.3716.4016.2416.2915.84296,500
Jun 13, 201916.2016.4416.2016.3715.92431,000
Jun 12, 201916.1516.2016.0516.2015.76274,900
Jun 11, 201916.1116.2216.0816.1615.72324,700
Jun 10, 201916.1216.1916.0716.1215.68392,700
Jun 07, 201916.0516.1316.0116.1115.67256,700
Jun 06, 201915.9616.0815.9616.0415.60266,300
Jun 05, 201915.9116.0115.9116.0015.56318,500
Jun 04, 201915.7815.9915.7015.9215.48327,100
Jun 03, 201915.5315.7915.5315.7015.27609,000
May 31, 201915.8915.9015.5215.5315.10626,500
May 30, 201915.9616.0215.8915.9515.51200,600
May 29, 201915.9816.0315.8915.9215.48311,800
May 28, 201916.0016.1215.9716.0615.62260,600
May 24, 201916.0016.0415.8716.0315.59297,800
May 23, 201915.9516.0015.8516.0015.56309,000
May 22, 201915.9716.0015.8615.9815.54264,500
May 21, 201915.8415.9915.8015.9315.49317,900
May 20, 201915.8215.9815.7515.8215.39336,900
May 17, 201915.6715.9515.6015.8715.44486,800
May 16, 201915.6115.8015.5515.7315.30221,600
May 15, 201915.5215.7115.5115.6915.26189,000
May 14, 201915.4215.6915.4115.5815.15238,600
May 13, 201915.6715.6715.3615.4014.98396,200
May 10, 201915.7315.8215.6715.7815.35241,700
May 09, 201915.7615.7715.5815.7615.33245,700
May 08, 201915.7815.8915.6415.8215.39190,000
May 07, 201915.8515.8815.7215.8215.39207,500
May 06, 201915.6215.9115.5515.8815.45256,300
May 03, 201915.6715.8315.6215.8015.37247,900
May 02, 201915.5315.6915.5015.6715.24148,200
May 01, 201915.6315.7115.5615.5715.14190,200
Apr 30, 201915.5815.6715.4815.6315.20211,300
Apr 29, 201915.5815.7515.5815.6715.24204,400
Apr 26, 201915.5415.6615.4815.6415.21189,800
Apr 25, 201915.6015.6315.4315.5215.10210,600
Apr 24, 201915.4815.6715.4415.5815.15448,100
Apr 23, 201915.3515.4815.3115.4615.04146,800
Apr 22, 201915.2615.3815.2515.3514.93217,600
Apr 18, 201915.3515.3515.2315.2914.87151,700
Apr 17, 201915.3815.4115.2815.3414.92203,200
Apr 16, 201915.3015.4115.2815.3714.95250,400
Apr 15, 201915.3115.3315.2115.2714.85210,600
Apr 12, 201915.2915.3415.1815.3014.88237,100
Apr 11, 201915.2715.3615.2415.2814.86133,300
Apr 10, 201915.2115.3015.2015.2314.81164,300
Apr 09, 201915.3015.3015.1715.2114.79232,300
Apr 08, 201915.2315.4315.2315.3114.89651,300
Apr 05, 201915.2515.2915.2115.2414.82356,100
Apr 04, 201915.2315.2715.2015.2214.80268,800
Apr 03, 201915.2815.3415.2015.2214.80224,100
Apr 02, 201915.2415.3115.1215.2214.80209,200
Apr 01, 201915.2415.3115.2115.2414.82252,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...