$7.20 +0.02 (%) Apollo Investment Corp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AINV historical data

Date Open High Low Close Volume
1/23/20157.207.237.157.201,698,851
1/22/20157.207.207.127.181,700,261
1/21/20157.137.177.077.141,282,681
1/20/20157.167.207.047.101,785,551
1/16/20157.117.197.087.141,737,514
1/15/20157.337.337.127.121,408,573
1/14/20157.267.327.137.192,510,604
1/13/20157.377.417.267.321,735,367
1/12/20157.317.377.287.341,600,303
1/9/20157.387.447.227.292,668,895
1/8/20157.297.447.247.392,655,592
1/7/20157.367.437.197.222,841,813
1/6/20157.457.467.257.293,580,283
1/5/20157.557.557.447.453,698,388
1/2/20157.437.537.377.481,770,238
12/31/20147.457.497.377.423,096,166
12/30/20147.417.477.397.461,942,409
12/29/20147.467.497.397.452,068,217
12/26/20147.557.567.457.491,456,399
12/24/20147.567.607.487.551,069,197
12/23/20147.497.587.437.562,146,409
12/22/20147.507.607.487.521,929,344
12/19/20147.567.657.547.583,301,497
12/18/20147.307.557.287.533,482,775
12/17/20147.077.227.057.203,868,444
12/16/20147.367.436.807.263,758,136
12/15/20147.487.647.367.362,482,330
12/12/20147.517.577.367.383,069,161
12/11/20147.757.767.527.553,722,950
12/10/20147.988.017.717.724,740,162
12/9/20147.878.027.838.003,497,158
12/8/20148.028.077.887.905,144,367
12/5/20148.078.077.998.032,652,870
12/4/20148.028.098.018.072,371,288
12/3/20148.108.108.018.052,099,509
12/2/20148.108.147.998.083,310,692
12/1/20148.248.258.018.033,521,908
11/28/20148.338.348.118.242,480,274
11/26/20148.318.338.268.301,084,304
11/25/20148.308.318.248.281,877,025
11/24/20148.288.298.198.242,102,597
11/21/20148.338.358.178.221,901,628
11/20/20148.268.328.238.281,487,443
11/19/20148.298.318.258.261,188,459
11/18/20148.288.338.258.26952,373
11/17/20148.198.258.178.231,393,307
11/14/20148.258.288.168.191,382,099
11/13/20148.288.308.208.221,105,678
11/12/20148.268.288.218.26923,636
11/11/20148.298.338.258.28740,682
11/10/20148.338.348.208.261,528,136
11/7/20148.238.378.168.311,817,677
11/6/20148.228.308.098.151,848,876
11/5/20148.198.238.158.151,171,099
11/4/20148.218.278.058.131,185,982
11/3/20148.258.298.198.211,376,547
10/31/20148.258.278.148.251,756,547
10/30/20148.158.208.108.151,300,134
10/29/20148.118.208.108.151,415,725
10/28/20148.108.118.068.111,276,283
10/27/20148.018.117.988.051,821,820
10/24/20147.998.097.988.041,537,733
10/23/20148.068.067.958.001,720,554
10/22/20148.018.087.967.991,701,609
10/21/20148.038.067.928.012,849,132
10/20/20147.988.017.887.971,959,034
10/17/20148.018.107.937.954,001,767
10/16/20147.758.027.647.914,046,250
10/15/20147.967.967.607.834,729,698
10/14/20147.958.047.917.973,524,696
10/13/20148.048.087.867.943,308,459
10/10/20148.188.258.008.002,109,084
10/9/20148.278.328.158.171,447,859
10/8/20148.298.318.198.271,649,363
10/7/20148.348.448.288.332,068,721
10/6/20148.358.438.308.362,853,216
10/3/20148.238.288.158.282,006,729
10/2/20148.198.268.058.191,692,144
10/1/20148.208.248.118.171,607,305
9/30/20148.278.308.138.172,245,049
9/29/20148.298.308.228.241,565,429
9/26/20148.288.358.258.34877,888
9/25/20148.398.408.228.261,567,638
9/24/20148.298.408.298.391,775,369
9/23/20148.358.398.268.301,968,964
9/22/20148.488.598.358.372,376,094
9/19/20148.588.618.468.542,658,380
9/18/20148.608.638.528.531,320,547
9/17/20148.588.598.528.541,825,470
9/16/20148.728.758.678.731,934,238
9/15/20148.838.848.718.721,781,588
9/12/20148.848.858.808.811,541,144
9/11/20148.808.848.788.831,167,480
9/10/20148.848.878.768.792,056,575
9/9/20148.808.828.768.761,155,756
9/8/20148.798.828.798.81965,644
9/5/20148.808.838.728.791,639,465
9/4/20148.828.838.778.791,606,162
9/3/20148.818.838.788.78961,989
9/2/20148.808.828.778.781,453,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center