U.S. Markets closed

Apollo Investment Corporation (AINV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.32+0.12 (+1.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20208.298.358.218.328.32244,900
Oct 22, 20208.128.258.078.208.20182,500
Oct 21, 20208.148.258.058.168.16283,700
Oct 20, 20208.138.288.138.188.18184,100
Oct 19, 20208.328.328.128.138.13228,300
Oct 16, 20208.308.378.208.338.33266,600
Oct 15, 20208.158.358.128.338.33175,000
Oct 14, 20208.178.428.158.238.23194,200
Oct 13, 20208.318.338.148.208.20254,400
Oct 12, 20208.448.458.298.328.32347,400
Oct 09, 20208.758.758.428.448.44333,600
Oct 08, 20208.588.738.578.738.73417,700
Oct 07, 20208.768.838.518.578.57453,200
Oct 06, 20208.828.878.578.618.61280,500
Oct 05, 20208.658.898.618.788.78375,400
Oct 02, 20208.218.658.218.628.62355,000
Oct 01, 20208.318.408.228.378.37318,900
Sep 30, 20208.328.438.268.278.27401,800
Sep 29, 20208.518.528.258.278.27394,300
Sep 28, 20208.338.668.298.558.55607,100
Sep 25, 20207.988.237.958.198.19477,900
Sep 24, 20208.248.297.988.018.01669,400
Sep 23, 20208.598.698.258.278.27513,700
Sep 22, 20208.728.828.548.628.62499,900
Sep 21, 20208.718.778.628.728.72545,000
Sep 18, 20209.089.108.858.898.89988,600
Sep 18, 20200.36 Dividend
Sep 17, 20209.459.489.359.399.03516,600
Sep 16, 20209.409.719.389.429.06648,300
Sep 15, 20209.359.449.309.379.01453,900
Sep 14, 20209.119.359.119.268.90388,500
Sep 11, 20209.059.179.029.148.79255,300
Sep 10, 20208.959.078.918.978.63302,300
Sep 09, 20208.908.968.828.898.55349,600
Sep 08, 20208.808.928.638.848.50435,100
Sep 04, 20208.949.088.728.878.53431,600
Sep 03, 20209.089.268.908.928.58348,700
Sep 02, 20209.069.138.879.088.73467,300
Sep 01, 20209.039.058.959.058.70452,800
Aug 31, 20209.129.199.029.068.71226,600
Aug 28, 20209.169.209.019.188.83462,900
Aug 27, 20208.979.198.979.088.73464,100
Aug 26, 20209.249.278.959.028.67475,800
Aug 25, 20209.439.459.179.278.91320,400
Aug 24, 20209.059.419.029.409.04569,700
Aug 21, 20209.149.188.979.028.67590,100
Aug 20, 20209.159.259.119.188.83305,700
Aug 19, 20209.309.399.209.228.87319,600
Aug 18, 20209.649.649.319.338.97511,200
Aug 17, 20209.759.759.459.609.23436,700
Aug 14, 20209.629.889.589.789.41231,400
Aug 13, 20209.759.949.689.709.33252,500
Aug 12, 202010.0010.079.729.809.42317,400
Aug 11, 202010.0610.409.849.879.49501,300
Aug 10, 20209.6510.019.569.929.54644,200
Aug 07, 20209.469.648.869.629.251,283,200
Aug 06, 20209.829.939.719.759.38325,700
Aug 05, 20209.839.889.709.889.50414,300
Aug 04, 20209.549.719.439.639.26400,300
Aug 03, 20209.469.649.379.509.14456,400
Jul 31, 20209.449.649.319.479.11393,900
Jul 30, 20209.509.519.259.469.10635,100
Jul 29, 20209.569.789.459.719.34462,700
Jul 28, 20209.419.679.379.549.17406,700
Jul 27, 20209.559.569.329.429.06302,400
Jul 24, 20209.759.819.529.569.19318,000
Jul 23, 20209.629.779.589.729.35262,200
Jul 22, 20209.469.689.459.669.29602,700
Jul 21, 20209.409.589.369.559.18283,800
Jul 20, 20209.469.519.289.379.01284,800
Jul 17, 20209.629.709.489.559.18255,100
Jul 16, 20209.579.799.519.649.27488,900
Jul 15, 20209.409.609.409.599.22305,300
Jul 14, 20209.139.359.119.318.95344,400
Jul 13, 20209.339.399.129.208.85430,500
Jul 10, 20209.089.219.019.208.85439,400
Jul 09, 20209.319.389.039.038.68629,000
Jul 08, 20209.399.429.189.379.01407,200
Jul 07, 20209.549.599.129.208.85517,700
Jul 06, 20209.809.919.529.649.27440,600
Jul 02, 20209.599.929.509.529.16430,900
Jul 01, 20209.539.739.349.439.07408,000
Jun 30, 20209.359.679.359.579.20372,800
Jun 29, 20209.429.619.249.459.09375,900
Jun 26, 20209.539.599.149.288.92335,000
Jun 25, 20209.339.729.309.599.22470,200
Jun 24, 20209.649.699.029.499.13751,500
Jun 23, 20209.949.959.739.779.40390,500
Jun 22, 20209.949.949.629.799.41592,800
Jun 19, 202010.4210.429.9110.109.711,216,900
Jun 18, 202010.1910.6210.1110.279.88711,900
Jun 17, 202010.8110.9910.3310.4810.08845,400
Jun 17, 20200.45 Dividend
Jun 16, 202011.7611.8611.1911.4010.531,170,700
Jun 15, 202010.6211.3210.3711.1010.25865,900
Jun 12, 202010.8111.0610.4510.8310.00748,100
Jun 11, 202010.8910.9010.0510.199.411,205,800
Jun 10, 202011.6511.6910.8811.1910.34804,000
Jun 09, 202011.8811.8811.3411.7010.81630,000
Jun 08, 202011.8511.9411.6911.8910.98828,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...