$7.58 +0.05 (%) Apollo Investment Corp - NASDAQ

Dec. 19, 2014 | 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
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
8/29/20148.798.818.728.771,427,482
8/28/20148.688.768.638.751,351,590
8/27/20148.798.798.698.691,463,386
8/26/20148.798.798.748.761,431,738
8/25/20148.758.788.718.771,843,354
8/22/20148.728.738.688.711,696,991
8/21/20148.708.728.658.712,175,717
8/20/20148.608.708.608.692,100,431
8/19/20148.658.668.548.582,070,272
8/18/20148.668.698.598.622,374,759
8/15/20148.628.678.518.581,955,689
8/14/20148.638.648.558.611,153,231
8/13/20148.618.678.598.601,726,868
8/12/20148.628.668.558.591,595,463
8/11/20148.618.668.608.631,283,809
8/8/20148.508.608.458.581,464,088
8/7/20148.478.588.408.451,835,889
8/6/20148.438.488.388.391,437,294
8/5/20148.508.528.408.421,177,622
8/4/20148.448.538.448.491,445,588
8/1/20148.478.548.378.432,475,797
7/31/20148.718.748.428.493,091,301
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center