AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20185.68005.71055.62005.65005.6500280,645
Aug 17, 20185.69005.72005.67005.69005.6900660,500
Aug 16, 20185.68005.75005.68005.70005.7000845,500
Aug 15, 20185.68005.70005.64005.65005.6500778,000
Aug 14, 20185.71005.74005.67005.68005.6800893,700
Aug 13, 20185.79005.80005.73005.74005.7400596,200
Aug 10, 20185.73005.80005.72005.77005.7700710,200
Aug 09, 20185.94005.94005.71005.77005.77001,151,800
Aug 08, 20185.88005.94005.87005.93005.9300448,400
Aug 07, 20185.91005.92005.88005.88005.8800271,000
Aug 06, 20185.92005.92005.88005.91005.9100437,600
Aug 03, 20185.91005.93005.87005.91005.9100409,500
Aug 02, 20185.93005.94005.89005.90005.9000498,200
Aug 01, 20185.95005.95005.88005.92005.9200498,300
Jul 31, 20186.00006.00005.90005.95005.9500704,700
Jul 30, 20185.95005.97005.90005.96005.9600558,800
Jul 27, 20185.93005.99005.90005.95005.9500902,800
Jul 26, 20185.90005.96005.88005.94005.9400631,300
Jul 25, 20185.89005.91005.83005.90005.9000501,900
Jul 24, 20185.90005.90005.80005.86005.8600661,700
Jul 23, 20185.90005.94005.83005.85005.8500592,000
Jul 20, 20185.87005.94005.85005.87005.8700566,300
Jul 19, 20185.96005.98005.84005.85005.8500603,200
Jul 18, 20185.81005.96005.80005.96005.96001,261,800
Jul 17, 20185.72005.82005.70005.80005.8000987,500
Jul 16, 20185.68005.72005.66005.72005.7200548,100
Jul 13, 20185.67005.73005.67005.68005.6800597,200
Jul 12, 20185.70005.71005.66005.68005.6800580,300
Jul 11, 20185.66005.71005.65005.69005.6900447,500
Jul 10, 20185.70005.72005.63005.67005.6700577,400
Jul 09, 20185.67005.76005.67005.71005.7100923,400
Jul 06, 20185.62005.70005.60005.64005.6400826,200
Jul 05, 20185.67005.67005.60005.65005.6500445,700
Jul 03, 20185.59005.69005.59005.66005.6600369,000
Jul 02, 20185.58005.60005.54005.57005.5700389,400
Jun 29, 20185.54005.60005.51005.57005.5700688,600
Jun 28, 20185.53005.56005.50005.51005.5100670,100
Jun 27, 20185.53005.57005.52005.52005.5200730,400
Jun 26, 20185.53005.55005.50005.53005.5300668,300
Jun 25, 20185.55005.60005.51005.52005.5200960,600
Jun 22, 20185.58005.63005.55005.56005.56001,044,700
Jun 21, 20185.62005.64005.55005.55005.5500613,800
Jun 20, 20185.60005.67005.60005.61005.6100558,900
Jun 20, 20180.15 Dividend
Jun 19, 20185.77005.80005.72005.73005.58001,148,800
Jun 18, 20185.74005.79005.72005.75005.5995672,600
Jun 15, 20185.72005.74005.71005.72005.5703569,800
Jun 14, 20185.72005.74005.72005.74005.5897447,100
Jun 13, 20185.75005.76005.71005.71005.5605349,300
Jun 12, 20185.74005.76005.73005.75005.5995474,400
Jun 11, 20185.79005.79005.71005.74005.5897964,300
Jun 08, 20185.77005.85005.77005.80005.6482484,700
Jun 07, 20185.75005.80005.75005.79005.6384405,200
Jun 06, 20185.73005.77005.73005.77005.6190412,000
Jun 05, 20185.75005.77005.72005.74005.5897503,100
Jun 04, 20185.75005.77005.72005.77005.6190626,100
Jun 01, 20185.70005.75005.68005.74005.5897758,300
May 31, 20185.74005.75005.68005.69005.5410753,300
May 30, 20185.77005.77005.73005.74005.5897632,900
May 29, 20185.72005.77005.68005.76005.6092820,500
May 25, 20185.69005.75005.65005.73005.5800737,600
May 24, 20185.72005.73005.64005.71005.5605877,000
May 23, 20185.66005.74005.62005.73005.5800930,200
May 22, 20185.53005.72005.53005.68005.53131,280,600
May 21, 20185.60005.62005.54005.55005.40471,843,000
May 18, 20185.64005.73005.56005.65005.50211,542,400
May 17, 20185.59005.64005.59005.64005.4924550,000
May 16, 20185.57005.60005.56005.59005.4437422,000
May 15, 20185.60005.60005.56005.58005.4339461,400
May 14, 20185.48005.59005.46005.59005.4437914,500
May 11, 20185.47005.48005.43005.48005.3365693,400
May 10, 20185.44005.48005.43005.48005.3365537,500
May 09, 20185.43005.45005.41005.43005.2879385,700
May 08, 20185.40005.45005.39005.42005.2781456,200
May 07, 20185.40005.42005.38005.40005.2586501,200
May 04, 20185.34005.41005.32005.39005.2489914,100
May 03, 20185.33005.37005.33005.34005.2002326,100
May 02, 20185.37005.38005.34005.34005.2002341,000
May 01, 20185.36005.39005.34005.36005.2197374,100
Apr 30, 20185.39005.44005.35005.37005.2294707,200
Apr 27, 20185.34005.39005.32005.37005.2294355,200
Apr 26, 20185.33005.35005.32005.34005.2002387,700
Apr 25, 20185.34005.36005.32005.34005.2002309,800
Apr 24, 20185.39005.39005.33005.34005.2002526,300
Apr 23, 20185.44005.44005.37005.39005.2489366,700
Apr 20, 20185.46005.46005.40005.42005.2781357,300
Apr 19, 20185.48005.50005.43005.45005.3073398,700
Apr 18, 20185.48005.50005.47005.49005.3463386,600
Apr 17, 20185.45005.48005.43005.47005.3268492,100
Apr 16, 20185.44005.47005.41005.47005.3268450,600
Apr 13, 20185.42005.47005.41005.41005.26841,029,800
Apr 12, 20185.45005.48005.40005.42005.27811,082,300
Apr 11, 20185.42005.47005.40005.41005.2684634,400
Apr 10, 20185.44005.48005.40005.44005.2976853,900
Apr 09, 20185.37005.45005.34005.41005.2684824,600
Apr 06, 20185.39005.44005.32005.36005.2197829,100
Apr 05, 20185.36005.43005.32005.42005.2781922,900
Apr 04, 20185.26005.32005.24005.30005.1613701,300
Apr 03, 20185.29005.32005.25005.28005.1418806,500
Apr 02, 20185.24005.30005.18005.29005.15151,496,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...