$5.71 0.00 (%) Apollo Investment Corp - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AINV historical data

Date Open High Low Close Volume
5/3/20165.735.755.615.71902,780
5/2/20165.825.885.715.721,238,099
4/29/20165.835.885.785.82746,457
4/28/20165.775.925.715.791,067,160
4/27/20165.755.815.755.79853,554
4/26/20165.755.845.755.761,991,778
4/25/20165.805.835.755.75562,458
4/22/20165.755.825.755.79630,340
4/21/20165.835.865.695.741,350,002
4/20/20165.865.905.745.80925,465
4/19/20165.805.935.805.88738,736
4/18/20165.775.855.755.80590,645
4/15/20165.825.865.765.79514,466
4/14/20165.905.955.835.83661,655
4/13/20165.885.975.885.91759,112
4/12/20165.855.915.815.88781,342
4/11/20165.825.885.815.81448,069
4/8/20165.795.955.795.82736,682
4/7/20165.745.795.705.761,097,664
4/6/20165.735.865.685.781,928,147
4/5/20165.605.735.545.65699,049
4/4/20165.705.775.605.61884,021
4/1/20165.525.735.515.681,588,026
3/31/20165.435.555.435.55806,309
3/30/20165.505.555.325.441,112,157
3/29/20165.355.485.315.45951,780
3/28/20165.465.535.355.39928,296
3/24/20165.315.515.215.471,580,627
3/23/20165.565.635.345.351,264,039
3/22/20165.535.605.505.55765,808
3/21/20165.505.585.445.57829,323
3/18/20165.565.685.475.531,493,814
3/17/20165.425.625.425.56814,768
3/16/20165.565.655.405.641,195,670
3/15/20165.635.675.495.601,409,454
3/14/20165.545.705.485.612,550,599
3/11/20165.355.535.335.531,247,182
3/10/20165.365.405.155.32912,135
3/9/20165.415.465.345.371,045,784
3/8/20165.495.535.215.371,137,546
3/7/20165.455.705.435.541,109,382
3/4/20165.425.645.385.471,658,330
3/3/20165.355.425.275.371,179,281
3/2/20165.095.325.055.321,047,182
3/1/20165.145.195.085.12920,564
2/29/20164.975.174.945.121,150,616
2/26/20164.905.004.844.971,063,427
2/25/20164.814.914.764.871,234,793
2/24/20164.784.844.674.82728,364
2/23/20164.784.854.754.81725,694
2/22/20164.704.794.704.751,150,209
2/19/20164.824.844.694.72998,685
2/18/20164.815.004.754.841,491,059
2/17/20164.554.864.504.811,308,704
2/16/20164.604.634.454.521,927,183
2/12/20164.314.554.274.523,536,021
2/11/20164.574.634.264.283,099,982
2/10/20164.954.984.714.732,448,119
2/9/20165.025.254.965.041,678,105
2/8/20165.085.124.955.041,953,827
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center