Apollo Investment Corp $8.49

down -0.25


31/7/2014 04:00 PM  |  NASDAQ : AINV  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AINV historical data

Date Open High Low Close Volume
7/31/20148.718.748.428.493,090,736
7/30/20148.818.818.728.741,494,833
7/29/20148.808.818.758.771,792,872
7/28/20148.778.808.728.771,286,524
7/25/20148.768.808.728.781,215,896
7/24/20148.718.778.718.751,101,781
7/23/20148.758.758.698.701,252,862
7/22/20148.718.748.688.691,210,634
7/21/20148.728.748.678.721,040,941
7/18/20148.678.748.658.721,110,317
7/17/20148.748.758.648.651,483,360
7/16/20148.798.808.678.733,058,529
7/15/20148.808.838.718.792,706,859
7/14/20148.788.808.758.792,211,798
7/11/20148.708.768.688.721,658,847
7/10/20148.698.738.638.722,321,459
7/9/20148.758.808.688.735,084,378
7/8/20148.688.688.538.562,299,153
7/7/20148.708.718.638.672,616,330
7/3/20148.768.768.638.661,569,335
7/2/20148.748.788.708.702,790,386
7/1/20148.618.848.618.736,606,702
6/30/20148.528.648.458.614,619,447
6/27/20148.468.568.378.5632,069,544
6/26/20148.398.478.358.433,525,064
6/25/20148.328.378.308.372,685,691
6/24/20148.438.468.308.303,661,450
6/23/20148.378.438.328.403,486,233
6/20/20148.408.448.318.313,499,340
6/19/20148.438.448.358.362,116,170
6/18/20148.408.428.358.402,941,582
6/17/20148.638.648.578.594,305,166
6/16/20148.508.558.498.532,465,212
6/13/20148.548.548.428.462,519,893
6/12/20148.488.548.428.542,186,827
6/11/20148.428.498.428.482,171,344
6/10/20148.458.478.378.421,541,464
6/9/20148.398.468.368.451,984,032
6/6/20148.368.418.328.391,791,255
6/5/20148.338.338.208.312,101,242
6/4/20148.328.348.238.282,148,494
6/3/20148.348.358.248.321,874,995
6/2/20148.438.438.298.352,487,617
5/30/20148.408.418.318.384,427,219
5/29/20148.408.448.348.361,753,715
5/28/20148.368.408.248.352,779,989
5/27/20148.358.408.268.312,442,243
5/23/20148.218.298.198.282,096,861
5/22/20148.208.248.168.181,953,767
5/21/20148.198.238.128.173,759,467
5/20/20148.248.277.978.064,164,378
5/19/20147.948.067.908.063,681,883
5/16/20147.887.947.867.941,714,182
5/15/20147.907.917.867.891,703,703
5/14/20147.947.987.897.931,997,661
5/13/20147.998.007.927.951,857,062
5/12/20147.878.017.877.991,522,519
5/9/20147.907.957.837.912,243,539
5/8/20147.988.017.907.911,888,978
5/7/20147.968.007.927.972,403,893
5/6/20148.048.087.957.952,914,116
5/5/20148.058.097.978.062,133,476
5/2/20148.018.057.937.961,878,075
5/1/20148.058.097.958.002,265,225
4/30/20147.938.027.907.993,788,099
4/29/20147.988.007.927.932,370,045
4/28/20148.028.067.887.933,904,909
4/25/20148.098.118.028.021,729,574
4/24/20148.198.198.038.091,969,514
4/23/20148.138.178.108.101,577,143
4/22/20148.148.168.088.131,477,715
4/21/20148.178.208.108.121,338,311
4/17/20148.158.208.118.151,560,448
4/16/20148.238.248.068.154,551,577
4/15/20148.118.218.028.072,611,933
4/14/20148.158.188.088.131,738,357
4/11/20148.108.138.068.062,639,772
4/10/20148.258.268.118.112,411,033
4/9/20148.248.308.208.241,936,508
4/8/20148.318.318.188.242,728,315
4/7/20148.318.338.208.204,164,642
4/4/20148.338.378.278.311,937,297
4/3/20148.408.428.318.361,550,164
4/2/20148.398.438.368.381,660,093
4/1/20148.318.378.298.351,485,573
3/31/20148.338.398.268.312,448,874
3/28/20148.278.348.258.261,601,411
3/27/20148.258.338.238.291,985,690
3/26/20148.388.458.258.272,934,592
3/25/20148.308.358.278.322,249,868
3/24/20148.228.328.208.282,818,358
3/21/20148.328.338.128.247,371,063
3/20/20148.368.398.288.283,422,874
3/19/20148.358.418.278.344,239,010
3/18/20148.508.538.458.502,838,885
3/17/20148.548.608.458.462,717,648
3/14/20148.498.548.458.481,799,747
3/13/20148.618.628.498.492,894,711
3/12/20148.528.618.528.552,838,912
3/11/20148.638.688.558.561,839,798
Trading Center