Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Apollo Investment Corporation (AINV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.410.00 (0.00%)
At close: 4:00PM EDT
13.41 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202113.3913.4513.3713.4113.41189,093
Oct 19, 202113.4413.4413.3413.4113.41144,800
Oct 18, 202113.4013.4813.3313.3513.35191,500
Oct 15, 202113.5013.5713.3713.3913.39255,300
Oct 14, 202113.4713.5013.3313.4013.40157,900
Oct 13, 202113.3113.5013.3013.4013.40308,300
Oct 12, 202113.3313.4713.2813.3313.33271,600
Oct 11, 202113.4813.4813.2913.3313.33255,900
Oct 08, 202113.2813.4513.2713.3413.34324,800
Oct 07, 202113.3413.4513.2013.2113.21215,300
Oct 06, 202113.1713.3013.1413.2513.25295,400
Oct 05, 202113.1713.2713.1013.1913.19232,600
Oct 04, 202113.0713.2313.0613.1213.12263,600
Oct 01, 202113.0513.1713.0013.1113.11242,200
Sep 30, 202113.1713.2412.9612.9712.97268,000
Sep 29, 202113.0113.2613.0013.1013.10360,000
Sep 28, 202113.0413.1812.9513.0013.00274,600
Sep 27, 202112.9313.1912.9313.0613.06343,800
Sep 24, 202112.9413.0812.9212.9312.93196,700
Sep 23, 202112.9413.1312.9412.9812.98434,900
Sep 22, 202112.9313.1112.9212.9912.99306,300
Sep 21, 202112.8013.0612.8012.9012.90434,800
Sep 20, 202112.9312.9612.3512.7312.731,131,100
Sep 20, 20210.36 Dividend
Sep 17, 202113.6113.6313.4113.4213.06680,400
Sep 16, 202113.7013.7313.5313.5913.23331,800
Sep 15, 202113.5513.7413.5513.7113.34267,600
Sep 14, 202113.7013.7413.5413.5913.23203,400
Sep 13, 202113.7713.7713.5213.6313.26307,500
Sep 10, 202113.7313.8313.6613.6713.30172,400
Sep 09, 202113.6313.8513.6313.6913.32232,800
Sep 08, 202113.6413.9513.6213.6313.26191,400
Sep 07, 202113.9013.9013.6413.6513.28371,500
Sep 03, 202113.8413.8813.7613.8813.51121,200
Sep 02, 202113.7513.8513.6613.8113.44192,100
Sep 01, 202113.7513.8513.6513.7513.38150,900
Aug 31, 202113.6813.8013.6813.7513.38189,800
Aug 30, 202114.0014.0013.6313.6413.27253,900
Aug 27, 202113.7014.0013.7013.9213.55157,400
Aug 26, 202113.8313.9013.6213.7413.37263,900
Aug 25, 202113.6413.8913.5913.8013.43205,200
Aug 24, 202113.6813.7513.5913.6513.28210,900
Aug 23, 202113.7413.7813.4913.6613.29426,900
Aug 20, 202113.2113.6913.2113.6513.28313,100
Aug 19, 202113.5013.5513.0213.2112.86616,000
Aug 18, 202113.5913.6713.5513.5713.21183,800
Aug 17, 202113.6813.7413.5013.6113.24175,800
Aug 16, 202113.8013.8613.7013.7213.35172,800
Aug 13, 202113.7813.8713.7713.8313.46127,500
Aug 12, 202113.7213.8013.5513.7413.37247,300
Aug 11, 202113.7613.8813.6713.7513.38205,400
Aug 10, 202113.6513.8213.6013.7713.40254,600
Aug 09, 202113.7713.7913.6113.6713.30278,500
Aug 06, 202113.8213.8613.6413.7813.41276,400
Aug 05, 202113.6413.8113.5913.8113.44199,400
Aug 04, 202113.7913.8913.5813.5913.23220,200
Aug 03, 202113.7613.7613.5213.7213.35297,900
Aug 02, 202113.8513.9413.6813.7213.35158,800
Jul 30, 202113.7213.8213.6713.7513.38158,000
Jul 29, 202113.8613.9113.7113.7313.36166,000
Jul 28, 202113.8213.8813.6613.8113.44171,700
Jul 27, 202113.8013.8413.6613.8113.44101,600
Jul 26, 202113.7213.9513.7213.8513.48107,100
Jul 23, 202113.9513.9513.6513.7313.36166,300
Jul 22, 202113.8813.8813.7213.7613.39119,000
Jul 21, 202113.7613.9913.7513.8813.51198,100
Jul 20, 202113.4913.7713.4313.7013.33319,900
Jul 19, 202113.3913.6213.1713.4613.10754,300
Jul 16, 202113.6913.7513.5513.5813.22172,000
Jul 15, 202113.7313.8613.5713.6913.32200,900
Jul 14, 202113.9214.0313.8013.8413.47186,600
Jul 13, 202113.9413.9613.7513.9213.55215,700
Jul 12, 202113.7314.0313.7014.0213.64294,700
Jul 09, 202113.7013.8613.5713.8113.44207,300
Jul 08, 202113.5413.7213.3213.5813.22326,600
Jul 07, 202113.8913.9213.5513.7513.38310,400
Jul 06, 202114.0014.1013.8113.8613.49262,600
Jul 02, 202113.7514.0613.6613.9913.61300,200
Jul 01, 202113.6813.8213.6213.6913.32232,500
Jun 30, 202113.6013.7913.5213.6513.28223,700
Jun 29, 202113.8313.9613.5913.6113.24349,000
Jun 28, 202113.9213.9413.7013.8713.50163,500
Jun 25, 202114.0414.0413.8213.8413.47255,100
Jun 24, 202113.9214.0513.8613.9713.60182,300
Jun 23, 202113.8314.0113.8113.8113.44275,000
Jun 22, 202113.9013.9013.6513.7713.40290,600
Jun 21, 202113.9313.9313.6813.9013.53332,600
Jun 18, 202113.9014.0713.5313.5413.18955,000
Jun 17, 202114.2914.4113.9414.0213.64483,500
Jun 16, 202114.3914.5314.1214.4414.05676,400
Jun 16, 20210.36 Dividend
Jun 15, 202115.1515.1814.7514.8114.06538,100
Jun 14, 202115.1315.1814.8815.1214.36611,700
Jun 11, 202114.9115.1114.9015.0914.33475,500
Jun 10, 202114.9614.9914.7914.8314.08334,500
Jun 09, 202114.8714.9714.8014.8614.11250,300
Jun 08, 202114.8714.9314.7414.8614.11199,200
Jun 07, 202114.6314.8914.6314.7213.98279,300
Jun 04, 202114.5814.6514.5214.6113.87193,700
Jun 03, 202114.4614.7014.4214.5813.84232,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement