Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Investment Company (NQ: AINV )

13.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 3.971 4.027 3.961 3.988 702,869 -0.01(-0.30%)
May 27, 2005 4.015 4.017 3.976 4.000 323,345 -0.01(-0.18%)
May 26, 2005 3.961 4.037 3.954 4.008 756,364 +0.02(+0.55%)
May 25, 2005 3.935 3.998 3.898 3.986 674,241 +0.01(+0.18%)
May 24, 2005 3.935 3.993 3.893 3.978 710,973 +0.02(+0.62%)
May 23, 2005 3.944 3.988 3.908 3.954 975,480 +0.00(+0.12%)
May 20, 2005 3.978 3.978 3.910 3.949 887,488 +0.00(+0.12%)
May 19, 2005 3.944 3.971 3.903 3.944 718,350 -0.00(-0.06%)
May 18, 2005 3.976 4.008 3.910 3.947 903,306 -0.01(-0.25%)
May 17, 2005 3.983 4.051 3.908 3.957 1,794,024 -0.02(-0.43%)
May 16, 2005 3.845 3.988 3.845 3.974 747,529 +0.12(+3.03%)
May 13, 2005 3.854 3.918 3.845 3.857 648,827 +0.00(+0.06%)
May 12, 2005 3.939 3.964 3.854 3.854 595,582 -0.04(-1.06%)
May 11, 2005 3.974 4.012 3.893 3.896 608,453 -0.09(-2.38%)
May 10, 2005 3.952 4.008 3.898 3.991 555,541 -0.00(-0.06%)
May 09, 2005 3.942 3.993 3.930 3.993 443,557 +0.04(+0.98%)
May 06, 2005 3.988 4.005 3.942 3.954 322,136 +0.01(+0.31%)
May 05, 2005 4.051 4.051 3.869 3.942 660,638 -0.09(-2.17%)
May 04, 2005 3.854 4.032 3.854 4.030 590,897 +0.17(+4.31%)
May 03, 2005 3.806 4.000 3.806 3.863 764,978 -0.01(-0.28%)
May 02, 2005 3.857 3.893 3.798 3.874 678,190 +0.01(+0.38%)
Apr 29, 2005 3.886 3.886 3.764 3.859 802,430 +0.03(+0.70%)
Apr 28, 2005 3.789 3.888 3.723 3.832 1,247,006 -0.00(-0.06%)
Apr 27, 2005 3.920 3.920 3.813 3.835 1,995,620 -0.09(-2.17%)
Apr 26, 2005 4.022 4.039 3.920 3.920 698,648 -0.13(-3.13%)
Apr 25, 2005 3.969 4.054 3.922 4.047 943,811 +0.08(+1.96%)
Apr 22, 2005 3.908 4.010 3.857 3.969 1,113,433 +0.06(+1.62%)
Apr 21, 2005 3.828 3.927 3.791 3.905 2,213,910 +0.09(+2.49%)
Apr 20, 2005 4.047 4.047 3.774 3.811 1,470,556 -0.22(-5.55%)
Apr 19, 2005 3.857 4.047 3.832 4.034 1,487,356 +0.14(+3.69%)
Apr 18, 2005 4.015 4.061 2.764 3.891 12,466,432 -0.12(-3.09%)
Apr 15, 2005 4.017 4.073 3.969 4.015 975,180 -0.03(-0.66%)
Apr 14, 2005 4.149 4.161 4.037 4.042 1,009,775 -0.10(-2.52%)
Apr 13, 2005 4.227 4.234 4.120 4.146 595,709 -0.09(-2.13%)
Apr 12, 2005 4.103 4.258 4.081 4.236 688,094 +0.14(+3.32%)
Apr 11, 2005 4.207 4.244 4.100 4.100 486,338 -0.11(-2.66%)
Apr 08, 2005 4.239 4.282 4.212 4.212 865,045 -0.06(-1.48%)
Apr 07, 2005 4.241 4.292 4.236 4.275 1,103,126 -0.00(-0.11%)
Apr 06, 2005 4.222 4.317 4.195 4.280 1,229,980 +0.02(+0.57%)
Apr 05, 2005 4.295 4.295 4.163 4.256 722,846 -0.01(-0.34%)
Apr 04, 2005 4.068 4.290 4.068 4.270 817,101 +0.17(+4.03%)
Apr 01, 2005 4.054 4.149 4.044 4.105 719,965 +0.02(+0.54%)
Mar 31, 2005 4.085 4.100 4.042 4.083 908,258 -0.02(-0.59%)
Mar 30, 2005 4.030 4.107 4.003 4.107 933,043 +0.04(+0.90%)
Mar 29, 2005 4.078 4.095 4.039 4.071 1,270,978 -0.03(-0.83%)
Mar 28, 2005 4.137 4.151 4.085 4.105 633,448 -0.03(-0.65%)
Mar 24, 2005 4.137 4.171 4.054 4.132 1,554,508 -0.01(-0.18%)
Mar 23, 2005 4.173 4.246 4.132 4.139 1,701,265 -0.08(-1.79%)
Mar 22, 2005 4.258 4.270 4.180 4.214 1,217,544 -0.04(-0.92%)
Mar 21, 2005 4.287 4.287 4.185 4.253 1,187,728 -0.00(-0.11%)
Mar 18, 2005 4.324 4.329 4.202 4.258 1,926,191 -0.00(-0.06%)
Mar 17, 2005 4.193 4.309 4.154 4.261 847,435 +0.06(+1.39%)
Mar 16, 2005 4.287 4.295 4.188 4.202 972,373 -0.09(-1.99%)
Mar 15, 2005 4.212 4.365 4.206 4.287 1,737,015 +0.09(+2.20%)
Mar 14, 2005 4.161 4.197 4.139 4.195 1,061,668 +0.03(+0.82%)
Mar 11, 2005 4.117 4.161 4.112 4.161 772,372 +0.02(+0.53%)
Mar 10, 2005 4.132 4.183 4.112 4.139 724,872 +0.03(+0.83%)
Mar 09, 2005 4.178 4.178 4.093 4.105 989,732 -0.01(-0.24%)
Mar 08, 2005 4.158 4.183 4.115 4.115 2,209,093 -0.02(-0.53%)
Mar 07, 2005 4.146 4.180 4.112 4.137 1,153,741 -0.01(-0.23%)
Mar 04, 2005 4.110 4.149 4.032 4.146 2,396,034 +0.02(+0.53%)
Mar 03, 2005 4.105 4.149 4.088 4.124 1,063,415 +0.02(+0.47%)
Mar 02, 2005 4.093 4.141 4.093 4.105 1,644,465 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.