$5.71 0.00 (%) Apollo Investment Corp - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AINV historical data

Date Open High Low Close Volume
7/28/20165.705.755.685.71480,774
7/27/20165.705.755.705.74424,513
7/26/20165.705.725.645.68807,912
7/25/20165.655.715.655.70734,570
7/22/20165.645.725.635.70908,299
7/21/20165.705.705.605.64982,494
7/20/20165.605.675.595.67763,289
7/19/20165.605.655.565.61816,504
7/18/20165.515.605.515.58771,110
7/15/20165.495.575.495.54896,163
7/14/20165.555.585.525.52584,797
7/13/20165.595.615.515.52775,013
7/12/20165.535.605.535.59800,986
7/11/20165.515.555.435.521,430,983
7/8/20165.585.625.505.511,637,063
7/7/20165.555.695.555.68978,923
7/6/20165.645.645.545.581,036,504
7/5/20165.555.595.475.53779,304
7/1/20165.525.645.525.62918,356
6/30/20165.515.585.485.54943,548
6/29/20165.405.535.365.51938,881
6/28/20165.375.385.265.321,883,261
6/27/20165.465.485.255.261,147,098
6/24/20165.475.555.375.482,155,558
6/23/20165.485.545.455.521,201,642
6/22/20165.405.485.405.41617,863
6/21/20165.355.455.345.42689,874
6/20/20165.505.595.355.351,269,884
6/17/20165.465.565.465.471,631,529
6/16/20165.615.705.575.661,377,662
6/15/20165.575.665.575.641,327,857
6/14/20165.605.655.475.571,615,020
6/13/20165.465.595.465.581,415,187
6/10/20165.475.515.425.48930,533
6/9/20165.495.545.405.501,034,378
6/8/20165.505.555.455.50752,438
6/7/20165.415.525.345.481,233,599
6/6/20165.335.495.295.442,213,062
6/3/20165.295.335.265.32842,591
6/2/20165.275.345.275.30785,248
6/1/20165.235.315.225.311,183,009
5/31/20165.275.325.235.23912,934
5/27/20165.265.355.255.25762,672
5/26/20165.315.325.255.271,472,003
5/25/20165.205.315.055.311,109,580
5/24/20165.135.195.035.161,527,114
5/23/20165.205.255.045.152,136,183
5/20/20165.275.345.155.212,224,142
5/19/20165.505.605.225.352,380,632
5/18/20165.725.735.605.68594,067
5/17/20165.655.785.655.72579,615
5/16/20165.655.785.655.69541,328
5/13/20165.695.725.655.65482,067
5/12/20165.715.795.665.70491,308
5/11/20165.645.805.645.70796,670
5/10/20165.625.695.605.68537,157
5/9/20165.685.735.545.57916,605
5/6/20165.655.755.645.70467,497
5/5/20165.675.745.635.66513,281
5/4/20165.675.755.645.68463,747
5/3/20165.735.755.615.71902,780
5/2/20165.825.885.715.721,238,099
4/29/20165.835.885.785.82746,457
4/28/20165.775.925.715.791,067,160
4/27/20165.755.815.755.79853,554
4/26/20165.755.845.755.761,991,778
4/25/20165.805.835.755.75562,458
4/22/20165.755.825.755.79630,340
4/21/20165.835.865.695.741,350,002
4/20/20165.865.905.745.80925,465
4/19/20165.805.935.805.88738,736
4/18/20165.775.855.755.80590,645
4/15/20165.825.865.765.79514,466
4/14/20165.905.955.835.83661,655
4/13/20165.885.975.885.91759,112
4/12/20165.855.915.815.88781,342
4/11/20165.825.885.815.81448,069
4/8/20165.795.955.795.82736,682
4/7/20165.745.795.705.761,097,664
4/6/20165.735.865.685.781,928,147
4/5/20165.605.735.545.65699,049
4/4/20165.705.775.605.61884,021
4/1/20165.525.735.515.681,588,026
3/31/20165.435.555.435.55806,309
3/30/20165.505.555.325.441,112,157
3/29/20165.355.485.315.45951,780
3/28/20165.465.535.355.39928,296
3/24/20165.315.515.215.471,580,627
3/23/20165.565.635.345.351,264,039
3/22/20165.535.605.505.55765,808
3/21/20165.505.585.445.57829,323
3/18/20165.565.685.475.531,493,814
3/17/20165.425.625.425.56814,768
3/16/20165.565.655.405.641,195,670
3/15/20165.635.675.495.601,409,454
3/14/20165.545.705.485.612,550,599
3/11/20165.355.535.335.531,247,182
3/10/20165.365.405.155.32912,135
3/9/20165.415.465.345.371,045,784
3/8/20165.495.535.215.371,137,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center