$5.12 0.00 (%) Apollo Investment Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/20165.125.205.075.121,349,561
2/4/20165.025.135.025.12900,776
2/3/20164.895.074.815.041,174,755
2/2/20164.995.004.884.89938,285
2/1/20165.035.074.985.031,447,403
1/29/20165.095.104.965.071,701,321
1/28/20165.105.145.025.08725,514
1/27/20165.055.144.985.031,006,148
1/26/20164.975.074.945.051,042,215
1/25/20165.055.084.924.931,146,069
1/22/20164.935.154.935.062,268,647
1/21/20164.735.024.734.882,073,465
1/20/20164.884.994.614.832,759,569
1/19/20165.045.104.944.992,811,353
1/15/20164.945.024.865.003,092,740
1/14/20164.925.114.925.042,162,337
1/13/20165.095.164.944.982,552,862
1/12/20165.175.224.975.082,192,180
1/11/20165.205.255.095.151,802,333
1/8/20165.255.285.165.17988,865
1/7/20165.345.395.215.211,458,293
1/6/20165.355.605.345.431,809,738
1/5/20165.345.555.295.452,558,611
1/4/20165.165.315.135.302,380,804
12/31/20155.185.335.165.222,163,263
12/30/20155.185.275.185.231,407,623
12/29/20155.215.305.195.231,165,519
12/28/20155.415.485.195.211,997,632
12/24/20155.435.505.415.48690,729
12/23/20155.215.435.215.412,161,037
12/22/20155.155.235.095.153,346,651
12/21/20155.245.285.125.181,190,666
12/18/20155.295.295.165.183,696,104
12/17/20155.285.375.195.242,172,001
12/16/20155.335.615.305.532,637,506
12/15/20155.015.455.005.454,410,839
12/14/20155.435.484.784.924,945,351
12/11/20155.565.605.365.431,764,739
12/10/20155.535.735.465.661,698,164
12/9/20155.945.955.505.543,839,664
12/8/20155.805.945.755.932,579,392
12/7/20156.206.245.855.863,021,071
12/4/20156.256.306.216.241,494,832
12/3/20156.256.276.126.241,624,655
12/2/20156.276.306.206.231,013,428
12/1/20156.386.396.276.28990,964
11/30/20156.246.356.226.351,665,434
11/27/20156.226.286.206.27620,293
11/25/20156.206.296.136.211,249,037
11/24/20156.116.206.096.191,764,132
11/23/20156.106.186.046.171,638,360
11/20/20156.066.106.026.07966,123
11/19/20156.076.096.016.08959,233
11/18/20156.016.116.006.061,510,323
11/17/20155.936.115.916.011,942,275
11/16/20155.855.975.785.951,226,253
11/13/20155.825.885.755.861,333,774
11/12/20155.825.885.805.851,303,112
11/11/20155.885.915.805.881,419,829
11/10/20155.835.935.825.851,601,713
11/9/20155.885.955.815.862,867,713
11/6/20155.625.915.625.892,839,459
11/5/20155.605.635.505.621,471,494
11/4/20155.595.595.465.481,045,503
11/3/20155.475.605.465.601,047,652
11/2/20155.355.495.355.481,984,943
10/30/20155.345.395.265.342,161,026
10/29/20155.485.515.295.292,094,100
10/28/20155.465.535.395.521,774,616
10/27/20155.705.705.425.431,843,929
10/26/20155.825.825.665.71856,348
10/23/20155.725.795.715.791,254,752
10/22/20155.675.765.665.671,131,352
10/21/20155.645.685.615.65829,790
10/20/20155.655.715.605.631,333,505
10/19/20155.655.705.625.65695,731
10/16/20155.755.775.625.671,359,326
10/15/20155.765.805.695.711,472,331
10/14/20155.765.845.765.79624,302
10/13/20155.835.915.785.79696,371
10/12/20155.895.925.805.81712,540
10/9/20155.875.935.845.85804,837
10/8/20155.865.895.815.89736,351
10/7/20155.735.895.675.881,589,399
10/6/20155.615.775.555.722,818,812
10/5/20155.485.575.475.572,217,517
10/2/20155.565.595.415.451,780,510
10/1/20155.555.655.495.621,836,580
9/30/20155.405.535.365.483,174,141
9/29/20155.605.635.385.403,342,518
9/28/20155.825.825.615.633,305,294
9/25/20155.825.875.785.811,882,844
9/24/20155.745.865.655.813,602,054
9/23/20155.855.925.755.792,118,321
9/22/20155.835.925.835.852,305,229
9/21/20155.946.005.855.911,619,474
9/18/20156.076.215.895.893,270,844
9/17/20156.216.226.086.101,884,542
9/16/20156.326.396.296.392,194,072
9/15/20156.286.376.266.322,542,659
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center