AINV - Apollo Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201916.3416.3816.2116.3516.35291,943
Jun 14, 201916.3716.4016.2416.2916.29295,400
Jun 13, 201916.2016.4416.2016.3716.37431,000
Jun 12, 201916.1516.2016.0516.2016.20274,900
Jun 11, 201916.1116.2216.0816.1616.16324,700
Jun 10, 201916.1216.1916.0716.1216.12392,700
Jun 07, 201916.0516.1316.0116.1116.11256,700
Jun 06, 201915.9616.0815.9616.0416.04266,300
Jun 05, 201915.9116.0115.9116.0016.00318,500
Jun 04, 201915.7815.9915.7015.9215.92327,100
Jun 03, 201915.5315.7915.5315.7015.70609,000
May 31, 201915.8915.9015.5215.5315.53626,500
May 30, 201915.9616.0215.8915.9515.95200,600
May 29, 201915.9816.0315.8915.9215.92311,800
May 28, 201916.0016.1215.9716.0616.06260,600
May 24, 201916.0016.0415.8716.0316.03297,800
May 23, 201915.9516.0015.8516.0016.00309,000
May 22, 201915.9716.0015.8615.9815.98264,500
May 21, 201915.8415.9915.8015.9315.93317,900
May 20, 201915.8215.9815.7515.8215.82336,900
May 17, 201915.6715.9515.6015.8715.87486,800
May 16, 201915.6115.8015.5515.7315.73221,600
May 15, 201915.5215.7115.5115.6915.69189,000
May 14, 201915.4215.6915.4115.5815.58238,600
May 13, 201915.6715.6715.3615.4015.40396,200
May 10, 201915.7315.8215.6715.7815.78241,700
May 09, 201915.7615.7715.5815.7615.76245,700
May 08, 201915.7815.8915.6415.8215.82190,000
May 07, 201915.8515.8815.7215.8215.82207,500
May 06, 201915.6215.9115.5515.8815.88256,300
May 03, 201915.6715.8315.6215.8015.80247,900
May 02, 201915.5315.6915.5015.6715.67148,200
May 01, 201915.6315.7115.5615.5715.57190,200
Apr 30, 201915.5815.6715.4815.6315.63211,300
Apr 29, 201915.5815.7515.5815.6715.67204,400
Apr 26, 201915.5415.6615.4815.6415.64189,800
Apr 25, 201915.6015.6315.4315.5215.52210,600
Apr 24, 201915.4815.6715.4415.5815.58448,100
Apr 23, 201915.3515.4815.3115.4615.46146,800
Apr 22, 201915.2615.3815.2515.3515.35217,600
Apr 18, 201915.3515.3515.2315.2915.29151,700
Apr 17, 201915.3815.4115.2815.3415.34203,200
Apr 16, 201915.3015.4115.2815.3715.37250,400
Apr 15, 201915.3115.3315.2115.2715.27210,600
Apr 12, 201915.2915.3415.1815.3015.30237,100
Apr 11, 201915.2715.3615.2415.2815.28133,300
Apr 10, 201915.2115.3015.2015.2315.23164,300
Apr 09, 201915.3015.3015.1715.2115.21232,300
Apr 08, 201915.2315.4315.2315.3115.31651,300
Apr 05, 201915.2515.2915.2115.2415.24356,100
Apr 04, 201915.2315.2715.2015.2215.22268,800
Apr 03, 201915.2815.3415.2015.2215.22224,100
Apr 02, 201915.2415.3115.1215.2215.22209,200
Apr 01, 201915.2415.3115.2115.2415.24252,000
Mar 29, 201915.3115.3515.1215.1415.14342,500
Mar 28, 201915.2315.2815.1915.2615.26220,300
Mar 27, 201915.3215.3215.2015.2115.21171,400
Mar 26, 201915.1515.3315.1315.2815.28313,800
Mar 25, 201915.1215.2815.0915.1315.13367,200
Mar 22, 201915.2915.3315.1015.1315.13860,300
Mar 21, 201915.2415.3315.2415.3215.32516,700
Mar 20, 201915.4515.4615.2115.2515.25544,600
Mar 20, 20190.45 Dividend
Mar 19, 201915.9415.9815.8015.8515.40816,900
Mar 18, 201915.7115.9015.7115.8915.44445,600
Mar 15, 201915.7115.7515.6815.7215.27473,900
Mar 14, 201915.6215.7715.6215.7015.25511,900
Mar 13, 201915.5915.6515.5315.6315.19264,300
Mar 12, 201915.5515.6315.4715.5815.14280,500
Mar 11, 201915.4015.5815.3715.5615.12222,500
Mar 08, 201915.3015.4515.2515.4014.96279,900
Mar 07, 201915.3115.3815.2315.3114.88419,000
Mar 06, 201915.4615.4615.3415.3514.91410,000
Mar 05, 201915.3915.4815.2515.4014.96477,000
Mar 04, 201915.2015.4615.2015.4214.98417,000
Mar 01, 201915.3715.4915.1515.1514.72634,300
Feb 28, 201915.4415.5715.3215.3214.89257,600
Feb 27, 201915.5615.7415.4015.4014.96362,200
Feb 26, 201915.6115.6515.4715.5215.08261,000
Feb 25, 201915.8215.8515.4515.6215.18373,300
Feb 22, 201915.5415.7915.5215.7615.31349,500
Feb 21, 201915.3915.5715.3815.5215.08324,200
Feb 20, 201915.3115.4615.3115.4014.96402,800
Feb 19, 201915.3015.3915.2915.3314.89347,800
Feb 15, 201915.3415.4815.3015.3214.89264,100
Feb 14, 201915.3315.4315.3115.3114.88356,700
Feb 13, 201915.4015.5015.3315.3414.90224,700
Feb 12, 201915.4615.4915.3115.3614.92425,700
Feb 11, 201915.3215.6115.2715.3614.92297,700
Feb 08, 201915.1315.3515.0215.3114.88359,400
Feb 07, 201915.2015.4014.9515.1814.75845,200
Feb 06, 201915.4515.5415.3515.4815.04343,200
Feb 05, 201915.3115.4915.3015.4415.00234,800
Feb 04, 201915.2115.4015.1815.3314.89450,200
Feb 01, 201915.2915.3315.0015.2314.80736,800
Jan 31, 201915.0615.3115.0615.3014.87497,900
Jan 30, 201914.7015.0614.6515.0514.62537,600
Jan 29, 201914.8114.8514.6614.6714.25289,700
Jan 28, 201914.5914.8214.4914.7714.35440,100
Jan 25, 201914.5014.6614.3814.6414.22498,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...