AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201914.3814.4814.2014.3514.35294,262
Jan 22, 201914.6014.6014.3014.3214.32285,000
Jan 18, 201914.5914.6114.4714.5314.53174,300
Jan 17, 201914.4814.5714.3514.5314.53216,700
Jan 16, 201914.3014.5514.2614.4714.47255,000
Jan 15, 201914.1014.2914.1014.2214.22159,000
Jan 14, 201914.1714.2714.1114.1214.12205,900
Jan 11, 201914.1514.3314.1214.2514.25270,800
Jan 10, 201914.1014.4214.0014.2414.24338,200
Jan 09, 201914.2614.3613.8614.1714.17434,900
Jan 08, 201913.9714.2613.9314.2414.24381,700
Jan 07, 201913.4214.0813.3313.8813.88729,900
Jan 04, 201912.9513.4612.9513.3313.33635,600
Jan 03, 201912.7013.0712.6412.8412.84506,500
Jan 02, 201912.3512.9312.2612.7212.72487,800
Dec 31, 201812.6912.7512.3212.4012.401,192,100
Dec 28, 201812.6812.9412.6312.7212.72504,100
Dec 27, 201812.5612.7412.2512.6112.61974,800
Dec 26, 201812.4512.6312.1712.6312.631,114,200
Dec 24, 201812.3812.6012.0512.3812.38633,600
Dec 21, 201812.5412.9812.3812.4012.40959,700
Dec 20, 201813.0613.1112.3512.5612.561,182,000
Dec 19, 201813.4913.4913.1213.1513.15620,600
Dec 19, 20180.45 Dividend
Dec 18, 201813.3813.8213.3413.7513.301,104,500
Dec 17, 201814.1714.2413.5113.5313.09733,200
Dec 14, 201814.3614.5014.2214.2413.77353,100
Dec 13, 201814.7414.8014.4514.4513.98466,800
Dec 12, 201814.8014.9814.6514.7014.22808,900
Dec 11, 201815.0015.1814.6514.6814.20459,800
Dec 10, 201815.1215.1614.6614.9014.41568,300
Dec 07, 201815.1515.3715.0515.0514.56409,200
Dec 06, 201815.2015.3714.9215.2614.76605,400
Dec 04, 201816.3616.4215.4815.4914.98673,500
Dec 03, 201815.8816.5815.8016.5015.96702,100
Dec 03, 20183/1 Stock Split
Nov 30, 201815.9015.9015.6915.7515.23493,600
Nov 29, 201815.9616.2015.7815.9015.38760,200
Nov 28, 201815.6615.9915.6615.9615.44707,700
Nov 27, 201815.6915.7515.6315.6615.15459,900
Nov 26, 201815.7515.8715.6915.6915.181,160,700
Nov 23, 201815.5115.7215.5115.6915.18223,800
Nov 21, 201815.6015.7815.4815.6015.09755,800
Nov 20, 201815.6915.6915.3615.4814.971,209,300
Nov 19, 201815.6015.7215.5715.6915.18792,400
Nov 16, 201815.7215.7215.5715.6615.151,007,100
Nov 15, 201815.9015.9915.7215.7215.211,030,100
Nov 14, 201815.9616.0515.7515.9015.38862,900
Nov 13, 201815.9916.1415.9015.9615.44581,500
Nov 12, 201816.1716.2015.9315.9615.44708,600
Nov 09, 201815.9616.1715.9616.1715.64547,400
Nov 08, 201816.1416.4715.9916.0815.55905,400
Nov 07, 201816.1416.2916.0816.1715.64984,300
Nov 06, 201816.0516.2616.0516.2315.70655,900
Nov 05, 201815.7516.0815.7516.0215.50915,300
Nov 02, 201815.8115.9915.6615.7215.211,446,100
Nov 01, 201815.4515.8115.0315.7815.261,806,000
Oct 31, 201815.3315.9015.2415.5115.001,910,000
Oct 30, 201814.9715.0914.8514.9114.42814,600
Oct 29, 201815.0915.2114.9414.9714.48657,700
Oct 26, 201815.1215.1514.9115.0014.51912,600
Oct 25, 201815.1215.3015.0615.0914.60774,500
Oct 24, 201815.2415.3315.0615.0614.57856,800
Oct 23, 201815.4515.4515.1515.1514.651,109,300
Oct 22, 201815.6315.7515.5115.5115.00681,300
Oct 19, 201815.7815.8715.6915.7215.21725,700
Oct 18, 201815.9616.0815.7815.7815.26569,300
Oct 17, 201816.0216.0515.9015.9615.44671,400
Oct 16, 201815.9316.0515.8415.9915.47510,300
Oct 15, 201815.9016.0515.8415.9315.41605,000
Oct 12, 201816.1116.4115.7815.9015.38985,200
Oct 11, 201815.9916.3515.9615.9915.471,141,100
Oct 10, 201816.4416.5016.2016.2315.701,100,100
Oct 09, 201816.2316.5016.1116.4715.931,085,600
Oct 08, 201816.3216.4416.0816.1715.64797,700
Oct 05, 201816.3516.4116.2616.3515.81831,200
Oct 04, 201816.3816.4416.2616.3215.79489,300
Oct 03, 201816.4416.5316.3816.4415.90701,800
Oct 02, 201816.4116.5016.3516.4415.90727,100
Oct 01, 201816.4416.4716.2316.3815.84763,100
Sep 28, 201816.4116.4716.2916.3215.79951,000
Sep 27, 201816.3816.4716.2916.4715.931,072,200
Sep 26, 201816.4416.4716.3516.3515.81697,300
Sep 25, 201816.4416.5616.3816.4115.87754,800
Sep 24, 201816.5316.6216.3516.4715.93794,900
Sep 21, 201816.4116.5916.3516.5015.96888,900
Sep 21, 20180.15 Dividend
Sep 20, 201816.8016.9216.6516.8316.131,131,600
Sep 19, 201816.5916.7416.5316.7116.02859,800
Sep 18, 201816.5016.6516.4416.5315.851,000,400
Sep 17, 201816.3216.5616.2616.5315.851,077,000
Sep 14, 201816.4416.5016.2616.3215.65689,400
Sep 13, 201816.6816.7716.4116.4115.73748,700
Sep 12, 201816.5016.6516.3816.6215.93627,100
Sep 11, 201816.5016.5016.3816.4715.79615,300
Sep 10, 201816.4716.5316.3816.4415.76483,700
Sep 07, 201816.5616.5916.3216.4115.731,076,200
Sep 06, 201816.7716.7716.4416.5615.881,009,800
Sep 05, 201816.5316.7716.3816.7716.081,451,000
Sep 04, 201816.5916.7116.5316.5315.85420,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...