$7.60 -0.02 (%) Apollo Investment Corp - NASDAQ

Mar. 27, 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
3/27/20157.607.637.577.60668,032
3/26/20157.607.657.607.62839,656
3/25/20157.647.657.607.631,197,424
3/24/20157.577.637.557.601,549,297
3/23/20157.557.607.557.59874,962
3/20/20157.467.617.457.572,466,514
3/19/20157.517.517.347.432,120,419
3/18/20157.637.637.477.531,904,373
3/17/20157.817.857.747.821,525,718
3/16/20157.907.907.787.842,701,382
3/13/20157.787.827.747.80866,007
3/12/20157.777.827.757.791,902,891
3/11/20157.737.767.717.742,644,689
3/10/20157.797.797.727.731,026,698
3/9/20157.797.797.737.751,149,081
3/6/20157.737.777.687.751,539,590
3/5/20157.757.757.607.741,858,158
3/4/20157.817.847.707.751,204,531
3/3/20157.797.827.787.81955,952
3/2/20157.817.857.767.79982,339
2/27/20157.787.847.767.791,455,919
2/26/20157.857.927.757.791,524,403
2/25/20157.897.897.757.821,711,957
2/24/20157.887.897.817.861,272,797
2/23/20157.817.887.787.881,353,153
2/20/20157.837.857.757.811,520,131
2/19/20157.767.857.697.832,129,461
2/18/20157.777.787.677.731,336,959
2/17/20157.747.787.657.751,421,763
2/13/20157.597.727.587.712,393,368
2/12/20157.537.577.467.561,218,375
2/11/20157.457.547.407.471,806,499
2/10/20157.517.607.417.431,705,460
2/9/20157.507.577.437.531,510,671
2/6/20157.457.587.437.452,099,359
2/5/20157.397.457.327.432,825,064
2/4/20157.307.367.187.184,124,514
2/3/20157.107.357.097.302,887,781
2/2/20157.167.177.007.103,887,058
1/30/20157.117.207.077.123,189,101
1/29/20157.187.217.107.101,418,743
1/28/20157.247.257.137.142,103,380
1/27/20157.207.237.167.212,170,553
1/26/20157.207.247.157.201,543,501
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center