AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201917.0317.1516.9917.1217.12607,699
Dec 05, 201917.0017.0416.8716.9316.93444,800
Dec 04, 201916.8217.0416.8216.9916.99424,600
Dec 03, 201916.7516.8416.6316.8216.82390,600
Dec 02, 201916.9516.9516.7816.8216.82410,000
Nov 29, 201916.8316.9016.7916.8816.88255,600
Nov 27, 201916.6016.8216.5416.8216.82467,700
Nov 26, 201916.5516.6116.5316.5816.58311,000
Nov 25, 201916.3916.5816.3916.5616.56369,800
Nov 22, 201916.4916.5016.2616.3616.36389,200
Nov 21, 201916.5716.6016.2716.4516.45505,400
Nov 20, 201916.4716.6016.4616.5816.58505,500
Nov 19, 201916.5016.5516.4516.4616.46371,600
Nov 18, 201916.4416.5216.3916.4416.44288,100
Nov 15, 201916.5016.5516.4016.4116.41408,100
Nov 14, 201916.4016.4916.3416.4216.42443,800
Nov 13, 201916.3916.5216.2616.3316.33407,000
Nov 12, 201916.3416.4316.2916.4216.42413,900
Nov 11, 201916.3616.5116.2816.3416.34440,800
Nov 08, 201916.2816.5316.2816.3616.36354,400
Nov 07, 201916.6916.6916.2916.3316.33630,800
Nov 06, 201916.2216.7216.0316.6616.661,622,100
Nov 05, 201916.0816.3515.9015.9415.94366,600
Nov 04, 201915.9816.0615.9215.9615.96536,000
Nov 01, 201915.8815.9315.8615.9015.90703,100
Oct 31, 201915.8815.9215.8015.8515.85219,500
Oct 30, 201915.9315.9315.8415.8815.88233,200
Oct 29, 201915.9715.9915.8515.9215.92272,700
Oct 28, 201915.9916.1815.9415.9915.99296,500
Oct 25, 201916.0316.0515.8515.8915.89312,000
Oct 24, 201916.0416.0715.8816.0116.01307,500
Oct 23, 201916.0616.1115.9715.9915.99305,400
Oct 22, 201916.0916.1816.0216.0516.05251,200
Oct 21, 201915.8716.2515.8716.0616.06674,000
Oct 18, 201915.7315.8915.7315.8315.83246,600
Oct 17, 201915.6515.7715.5915.7315.73241,600
Oct 16, 201915.5915.6615.5715.5815.58328,800
Oct 15, 201915.4815.6915.4815.5715.57255,600
Oct 14, 201915.5515.6215.4715.4715.47198,300
Oct 11, 201915.7015.7715.5715.5815.58403,800
Oct 10, 201915.6015.7315.5715.5715.57283,200
Oct 09, 201915.4715.6515.4715.5715.57328,000
Oct 08, 201915.5815.6415.4115.4115.41345,600
Oct 07, 201915.5215.6315.3915.6215.62395,800
Oct 04, 201915.3215.4615.3215.4615.46351,800
Oct 03, 201915.4015.6415.2815.3215.32441,400
Oct 02, 201915.8115.8415.1815.4215.42704,400
Oct 01, 201916.0916.1815.8715.9015.90321,600
Sep 30, 201916.2616.3516.0816.0916.09237,500
Sep 27, 201916.3316.4216.1716.2016.20208,900
Sep 26, 201916.3216.4116.3016.3516.35215,000
Sep 25, 201916.3216.3716.2016.3216.32201,200
Sep 24, 201916.5716.6316.2816.3016.30382,300
Sep 23, 201916.5016.5716.4316.4516.45303,100
Sep 20, 201916.4216.6116.4016.5716.57404,600
Sep 19, 201916.5416.6616.3516.4016.40413,200
Sep 19, 20190.45 Dividend
Sep 18, 201916.8916.9816.8616.9216.47401,700
Sep 17, 201916.8316.9516.6716.9416.49439,400
Sep 16, 201916.9117.0016.7116.8116.36388,100
Sep 13, 201916.8217.0016.8216.9816.53378,000
Sep 12, 201916.8116.8616.7316.7816.33228,100
Sep 11, 201916.7416.8216.6016.8216.37231,500
Sep 10, 201916.6316.7916.5816.7716.32277,400
Sep 09, 201916.4116.6316.4016.6316.19260,500
Sep 06, 201916.4016.4116.3316.3515.92141,600
Sep 05, 201916.4516.4816.3816.4015.96211,600
Sep 04, 201916.4316.4716.3416.3715.93242,400
Sep 03, 201916.3016.3416.2216.3215.89262,700
Aug 30, 201916.4616.4616.2616.3515.92206,500
Aug 29, 201916.3216.4116.2916.4015.96148,400
Aug 28, 201916.2016.2716.0816.2515.82189,600
Aug 27, 201916.3116.3516.1616.2215.79263,100
Aug 26, 201916.2716.3316.2316.3015.87194,900
Aug 23, 201916.3316.3416.1116.1915.76292,600
Aug 22, 201916.4216.4616.2516.3115.88195,600
Aug 21, 201916.3516.4616.3116.3815.94244,100
Aug 20, 201916.3016.4016.2416.2615.83277,300
Aug 19, 201916.1516.3516.1116.3115.88386,900
Aug 16, 201915.9016.1315.9016.0515.62344,500
Aug 15, 201915.9716.0915.8115.8315.41398,100
Aug 14, 201916.0716.1115.8715.9015.48382,300
Aug 13, 201916.0316.2916.0316.2015.77276,400
Aug 12, 201916.1816.1815.9715.9915.56346,700
Aug 09, 201916.3316.3616.1816.1815.75266,000
Aug 08, 201916.1116.3415.9516.3315.90621,900
Aug 07, 201915.7016.1315.6116.1115.68666,000
Aug 06, 201915.9716.1315.9416.0815.65377,300
Aug 05, 201916.1016.1515.7915.8515.43528,800
Aug 02, 201916.2016.2016.0816.1815.75372,600
Aug 01, 201916.3616.4016.1416.2015.77420,500
Jul 31, 201916.6216.6316.2916.3515.92346,200
Jul 30, 201916.4016.6516.3316.6216.18324,200
Jul 29, 201916.5416.6016.4016.4215.98238,100
Jul 26, 201916.5116.6216.5116.5216.08379,100
Jul 25, 201916.6116.6316.5116.5316.09224,600
Jul 24, 201916.4416.6016.4116.5916.15204,300
Jul 23, 201916.3116.4716.2916.4516.01189,900
Jul 22, 201916.3416.3416.2616.3115.88129,500
Jul 19, 201916.3616.4316.3016.3415.91160,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...