AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20185.605.675.605.625.62348,286
Jun 20, 20180.15 Dividend
Jun 19, 20185.775.805.725.735.581,147,800
Jun 18, 20185.745.795.725.755.60672,600
Jun 15, 20185.725.745.715.725.57569,800
Jun 14, 20185.725.745.725.745.59447,100
Jun 13, 20185.755.765.715.715.56349,300
Jun 12, 20185.745.765.735.755.60474,400
Jun 11, 20185.795.795.715.745.59964,300
Jun 08, 20185.775.855.775.805.65484,700
Jun 07, 20185.755.805.755.795.64405,200
Jun 06, 20185.735.775.735.775.62412,000
Jun 05, 20185.755.775.725.745.59503,100
Jun 04, 20185.755.775.725.775.62626,100
Jun 01, 20185.705.755.685.745.59758,300
May 31, 20185.745.755.685.695.54753,300
May 30, 20185.775.775.735.745.59632,900
May 29, 20185.725.775.685.765.61820,500
May 25, 20185.695.755.655.735.58737,600
May 24, 20185.725.735.645.715.56877,000
May 23, 20185.665.745.625.735.58930,200
May 22, 20185.535.725.535.685.531,280,600
May 21, 20185.605.625.545.555.401,843,000
May 18, 20185.645.735.565.655.501,542,400
May 17, 20185.595.645.595.645.49550,000
May 16, 20185.575.605.565.595.44422,000
May 15, 20185.605.605.565.585.43461,400
May 14, 20185.485.595.465.595.44914,500
May 11, 20185.475.485.435.485.34693,400
May 10, 20185.445.485.435.485.34537,500
May 09, 20185.435.455.415.435.29385,700
May 08, 20185.405.455.395.425.28456,200
May 07, 20185.405.425.385.405.26501,200
May 04, 20185.345.415.325.395.25914,100
May 03, 20185.335.375.335.345.20326,100
May 02, 20185.375.385.345.345.20341,000
May 01, 20185.365.395.345.365.22374,100
Apr 30, 20185.395.445.355.375.23707,200
Apr 27, 20185.345.395.325.375.23355,200
Apr 26, 20185.335.355.325.345.20387,700
Apr 25, 20185.345.365.325.345.20309,800
Apr 24, 20185.395.395.335.345.20526,300
Apr 23, 20185.445.445.375.395.25366,700
Apr 20, 20185.465.465.405.425.28357,300
Apr 19, 20185.485.505.435.455.31398,700
Apr 18, 20185.485.505.475.495.35386,600
Apr 17, 20185.455.485.435.475.33492,100
Apr 16, 20185.445.475.415.475.33450,600
Apr 13, 20185.425.475.415.415.271,029,800
Apr 12, 20185.455.485.405.425.281,082,300
Apr 11, 20185.425.475.405.415.27634,400
Apr 10, 20185.445.485.405.445.30853,900
Apr 09, 20185.375.455.345.415.27824,600
Apr 06, 20185.395.445.325.365.22829,100
Apr 05, 20185.365.435.325.425.28922,900
Apr 04, 20185.265.325.245.305.16701,300
Apr 03, 20185.295.325.255.285.14806,500
Apr 02, 20185.245.305.185.295.151,496,400
Mar 29, 20185.235.285.205.225.081,724,900
Mar 28, 20185.285.285.195.205.061,374,400
Mar 27, 20185.375.395.255.295.151,758,400
Mar 26, 20185.405.435.335.375.231,006,200
Mar 26, 20180.15 Dividend
Mar 23, 20185.635.645.455.495.201,499,500
Mar 22, 20185.455.695.455.615.312,519,100
Mar 21, 20185.435.475.425.445.15519,700
Mar 20, 20185.495.505.435.435.14676,600
Mar 19, 20185.495.515.465.485.19923,400
Mar 16, 20185.455.535.415.485.191,389,500
Mar 15, 20185.565.565.405.425.131,091,500
Mar 14, 20185.535.565.505.555.26769,600
Mar 13, 20185.505.515.475.505.21876,500
Mar 12, 20185.425.495.405.495.201,286,800
Mar 09, 20185.385.415.345.395.11950,700
Mar 08, 20185.395.425.355.365.08715,000
Mar 07, 20185.395.415.345.355.07552,100
Mar 06, 20185.395.425.345.415.12593,100
Mar 05, 20185.335.415.295.405.11965,700
Mar 02, 20185.305.345.265.345.06644,800
Mar 01, 20185.255.345.245.315.03829,400
Feb 28, 20185.345.395.245.244.96798,600
Feb 27, 20185.385.415.315.325.04659,500
Feb 26, 20185.365.405.365.385.10636,100
Feb 23, 20185.405.415.365.385.10583,400
Feb 22, 20185.385.425.375.385.10464,800
Feb 21, 20185.415.445.375.385.10534,700
Feb 20, 20185.445.485.395.415.12609,800
Feb 16, 20185.415.505.415.505.21708,000
Feb 15, 20185.475.485.385.415.12910,700
Feb 14, 20185.495.515.415.465.17876,000
Feb 13, 20185.395.495.395.485.19549,400
Feb 12, 20185.365.445.325.395.111,431,700
Feb 09, 20185.525.565.305.305.022,198,100
Feb 08, 20185.635.645.485.485.191,820,000
Feb 07, 20185.555.595.405.425.131,201,100
Feb 06, 20185.355.495.325.445.151,457,300
Feb 05, 20185.655.675.355.415.121,960,300
Feb 02, 20185.775.805.685.685.38976,600
Feb 01, 20185.755.825.735.825.51684,900
Jan 31, 20185.725.805.705.755.451,316,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...