AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20185.155.155.065.105.10464,354
Oct 22, 20185.215.255.175.175.17681,300
Oct 19, 20185.265.295.235.245.24725,700
Oct 18, 20185.325.365.265.265.26569,300
Oct 17, 20185.345.355.305.325.32671,400
Oct 16, 20185.315.355.285.335.33510,300
Oct 15, 20185.305.355.285.315.31605,000
Oct 12, 20185.375.475.265.305.30985,200
Oct 11, 20185.335.455.325.335.331,141,100
Oct 10, 20185.485.505.405.415.411,100,100
Oct 09, 20185.415.505.375.495.491,085,600
Oct 08, 20185.445.485.365.395.39797,700
Oct 05, 20185.455.475.425.455.45831,200
Oct 04, 20185.465.485.425.445.44489,300
Oct 03, 20185.485.515.465.485.48701,800
Oct 02, 20185.475.505.455.485.48727,100
Oct 01, 20185.485.495.415.465.46763,100
Sep 28, 20185.475.495.435.445.44951,000
Sep 27, 20185.465.495.435.495.491,072,200
Sep 26, 20185.485.495.455.455.45697,300
Sep 25, 20185.485.525.465.475.47754,800
Sep 24, 20185.515.545.455.495.49794,900
Sep 21, 20185.475.535.455.505.50888,900
Sep 21, 20180.15 Dividend
Sep 20, 20185.605.645.555.615.461,131,600
Sep 19, 20185.535.585.515.575.42859,800
Sep 18, 20185.505.555.485.515.361,000,400
Sep 17, 20185.445.525.425.515.361,077,000
Sep 14, 20185.485.505.425.445.29689,400
Sep 13, 20185.565.595.475.475.32748,700
Sep 12, 20185.505.555.465.545.39627,100
Sep 11, 20185.505.505.465.495.34615,300
Sep 10, 20185.495.515.465.485.33483,700
Sep 07, 20185.525.535.445.475.321,076,200
Sep 06, 20185.595.595.485.525.371,009,800
Sep 05, 20185.515.595.465.595.441,451,000
Sep 04, 20185.535.575.515.515.36420,100
Aug 31, 20185.535.555.515.545.39753,300
Aug 30, 20185.565.575.535.535.38782,900
Aug 29, 20185.545.615.535.575.421,014,700
Aug 28, 20185.735.735.525.555.401,773,100
Aug 27, 20185.655.725.655.715.561,250,000
Aug 24, 20185.655.675.615.615.46979,100
Aug 23, 20185.715.735.625.655.501,005,100
Aug 22, 20185.715.755.675.755.60574,300
Aug 21, 20185.665.725.655.715.56630,800
Aug 20, 20185.685.715.625.645.49951,100
Aug 17, 20185.695.725.675.695.54660,500
Aug 16, 20185.685.755.685.705.55845,500
Aug 15, 20185.685.705.645.655.50778,000
Aug 14, 20185.715.745.675.685.53893,700
Aug 13, 20185.795.805.735.745.59596,200
Aug 10, 20185.735.805.725.775.62710,200
Aug 09, 20185.945.945.715.775.621,151,800
Aug 08, 20185.885.945.875.935.77448,400
Aug 07, 20185.915.925.885.885.72271,000
Aug 06, 20185.925.925.885.915.75437,600
Aug 03, 20185.915.935.875.915.75409,500
Aug 02, 20185.935.945.895.905.74498,200
Aug 01, 20185.955.955.885.925.76498,300
Jul 31, 20186.006.005.905.955.79704,700
Jul 30, 20185.955.975.905.965.80558,800
Jul 27, 20185.935.995.905.955.79902,800
Jul 26, 20185.905.965.885.945.78631,300
Jul 25, 20185.895.915.835.905.74501,900
Jul 24, 20185.905.905.805.865.70661,700
Jul 23, 20185.905.945.835.855.69592,000
Jul 20, 20185.875.945.855.875.71566,300
Jul 19, 20185.965.985.845.855.69603,200
Jul 18, 20185.815.965.805.965.801,261,800
Jul 17, 20185.725.825.705.805.64987,500
Jul 16, 20185.685.725.665.725.57548,100
Jul 13, 20185.675.735.675.685.53597,200
Jul 12, 20185.705.715.665.685.53580,300
Jul 11, 20185.665.715.655.695.54447,500
Jul 10, 20185.705.725.635.675.52577,400
Jul 09, 20185.675.765.675.715.56923,400
Jul 06, 20185.625.705.605.645.49826,200
Jul 05, 20185.675.675.605.655.50445,700
Jul 03, 20185.595.695.595.665.51369,000
Jul 02, 20185.585.605.545.575.42389,400
Jun 29, 20185.545.605.515.575.42688,600
Jun 28, 20185.535.565.505.515.36670,100
Jun 27, 20185.535.575.525.525.37730,400
Jun 26, 20185.535.555.505.535.38668,300
Jun 25, 20185.555.605.515.525.37960,600
Jun 22, 20185.585.635.555.565.411,044,700
Jun 21, 20185.625.645.555.555.40613,800
Jun 20, 20185.605.675.605.615.46558,900
Jun 20, 20180.15 Dividend
Jun 19, 20185.775.805.725.735.431,148,800
Jun 18, 20185.745.795.725.755.45672,600
Jun 15, 20185.725.745.715.725.42569,800
Jun 14, 20185.725.745.725.745.44447,100
Jun 13, 20185.755.765.715.715.41349,300
Jun 12, 20185.745.765.735.755.45474,400
Jun 11, 20185.795.795.715.745.44964,300
Jun 08, 20185.775.855.775.805.50484,700
Jun 07, 20185.755.805.755.795.49405,200
Jun 06, 20185.735.775.735.775.47412,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...