APOLLO INVESTMENT $8.76

down -0.05


21/5/2013 04:21 PM  |  NASDAQ : AINV  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

AINV historical data

Date Open High Low Close Volume
5/21/2013 8.75 8.81 8.73 8.76 23021
5/20/2013 8.74 8.82 8.72 8.81 30442
5/17/2013 8.74 8.75 8.64 8.73 28314
5/16/2013 8.65 8.73 8.59 8.73 49563
5/15/2013 8.51 8.68 8.47 8.67 242538
5/14/2013 8.84 8.92 8.81 8.87 17503
5/13/2013 8.76 8.85 8.69 8.79 15546
5/10/2013 8.74 8.77 8.68 8.73 11403
5/9/2013 8.79 8.82 8.70 8.74 39739
5/8/2013 8.69 8.83 8.60 8.83 10177
5/7/2013 8.71 8.77 8.65 8.74 13998
5/6/2013 8.79 8.80 8.68 8.72 9515
5/3/2013 8.86 8.91 8.72 8.77 11587
5/2/2013 8.61 8.77 8.59 8.77 7759
5/1/2013 8.82 8.84 8.60 8.60 19488
4/30/2013 8.74 8.81 8.68 8.81 18178
4/29/2013 8.63 8.73 8.59 8.72 16864
4/26/2013 8.53 8.64 8.46 8.63 27007
4/25/2013 8.46 8.59 8.43 8.53 14660
4/24/2013 8.43 8.47 8.38 8.43 14372
4/23/2013 8.44 8.47 8.34 8.42 14420
4/22/2013 8.33 8.41 8.21 8.38 12153
4/19/2013 8.16 8.31 8.15 8.30 9845
4/18/2013 8.17 8.24 8.12 8.15 17227
4/17/2013 8.21 8.23 8.00 8.11 18706
4/16/2013 8.17 8.24 8.10 8.24 18315
4/15/2013 8.27 8.27 8.05 8.06 24216
4/12/2013 8.32 8.36 8.25 8.29 14173
4/11/2013 8.50 8.50 8.36 8.38 20936
4/10/2013 8.37 8.52 8.35 8.50 14100
4/9/2013 8.34 8.43 8.29 8.32 15161
4/8/2013 8.32 8.42 8.26 8.35 12006
4/5/2013 8.20 8.30 8.13 8.27 18860
4/4/2013 8.29 8.42 8.22 8.31 23663
4/3/2013 8.45 8.45 8.21 8.22 20102
4/2/2013 8.33 8.45 8.33 8.43 11326
4/1/2013 8.36 8.40 8.26 8.28 12799
3/28/2013 8.43 8.46 8.32 8.36 16574
3/27/2013 8.30 8.44 8.26 8.40 19324
3/26/2013 8.38 8.50 8.26 8.36 35742
3/25/2013 8.54 8.58 8.46 8.55 10695
3/22/2013 8.49 8.53 8.43 8.49 9626
3/21/2013 8.39 8.50 8.35 8.46 11603
3/20/2013 8.42 8.49 8.38 8.43 11326
3/19/2013 8.49 8.57 8.31 8.35 21538
3/18/2013 8.68 8.74 8.62 8.65 15463
3/15/2013 8.84 8.85 8.60 8.73 23066
3/14/2013 8.82 8.86 8.76 8.84 13655
3/13/2013 8.77 8.80 8.71 8.79 15960
3/12/2013 8.77 8.82 8.67 8.74 13520
3/11/2013 8.80 8.85 8.77 8.82 11023
3/8/2013 8.82 8.87 8.73 8.78 13714
3/7/2013 8.77 8.80 8.70 8.75 10749
3/6/2013 8.79 8.85 8.70 8.75 12408
3/5/2013 8.78 8.81 8.73 8.79 17198
3/4/2013 8.69 8.75 8.60 8.72 15059
3/1/2013 8.64 8.71 8.52 8.68 17700
2/28/2013 8.71 8.77 8.63 8.69 21415
2/27/2013 8.39 8.58 8.39 8.56 14342
2/26/2013 8.32 8.42 8.29 8.40 11293
2/25/2013 8.48 8.55 8.30 8.31 16494
2/22/2013 8.32 8.45 8.30 8.40 25097
2/21/2013 8.40 8.40 8.22 8.23 18646
2/20/2013 8.60 8.64 8.39 8.40 15886
2/19/2013 8.55 8.74 8.53 8.60 24183
2/15/2013 8.59 8.61 8.47 8.54 21451
2/14/2013 8.38 8.54 8.35 8.53 13637
2/13/2013 8.31 8.41 8.30 8.40 16191
2/12/2013 8.35 8.44 8.30 8.31 15539
2/11/2013 8.30 8.36 8.21 8.33 19025
2/8/2013 8.22 8.38 8.22 8.28 22728
2/7/2013 8.33 8.35 8.11 8.23 53491
2/6/2013 8.90 8.90 8.30 8.39 53183
2/5/2013 8.98 9.07 8.93 9.01 13696
2/4/2013 8.97 9.01 8.90 8.93 12116
2/1/2013 9.06 9.06 8.95 9.00 19325
1/31/2013 8.89 9.08 8.82 9.00 18261
1/30/2013 8.96 8.97 8.82 8.86 13264
1/29/2013 8.85 8.94 8.78 8.94 14801
1/28/2013 8.81 8.85 8.75 8.82 17372
1/25/2013 8.91 8.94 8.78 8.81 14245
1/24/2013 8.97 9.00 8.86 8.90 11754
1/23/2013 8.98 8.98 8.90 8.98 13895
1/22/2013 8.93 8.97 8.88 8.97 15085
1/18/2013 8.84 8.94 8.79 8.90 12859
1/17/2013 8.81 8.89 8.71 8.88 17438
1/16/2013 8.74 8.81 8.73 8.76 13316
1/15/2013 8.71 8.83 8.52 8.77 22521
1/14/2013 8.93 8.99 8.88 8.91 19880
1/11/2013 8.98 9.00 8.88 8.92 18081
1/10/2013 8.97 9.06 8.87 8.96 36907
1/9/2013 8.75 8.96 8.70 8.95 29925
1/8/2013 8.62 8.75 8.58 8.75 17317
1/7/2013 8.59 8.70 8.55 8.62 13507
1/4/2013 8.52 8.67 8.45 8.61 31455
1/3/2013 8.51 8.51 8.42 8.45 17148
1/2/2013 8.56 8.59 8.43 8.49 21944
12/31/2012 8.26 8.40 8.21 8.36 17022
12/28/2012 8.29 8.32 8.23 8.28 8400
12/27/2012 8.37 8.43 8.25 8.31 15205
Marketplace
Trading Center