$5.83 0.00 (%) Apollo Investment Corp - NASDAQ

Sep. 27, 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
9/26/20165.855.895.815.83907,946
9/23/20165.905.965.865.86629,627
9/22/20165.905.935.855.921,207,157
9/21/20165.865.905.795.863,007,570
9/20/20165.875.915.815.821,268,658
9/19/20165.836.035.815.841,306,724
9/16/20166.046.115.976.003,010,861
9/15/20165.936.045.926.01769,852
9/14/20166.106.135.955.96915,685
9/13/20165.956.095.926.081,608,084
9/12/20166.006.055.956.011,498,589
9/9/20166.126.126.026.031,244,764
9/8/20166.106.156.106.14495,391
9/7/20166.106.126.066.11977,419
9/6/20166.106.136.096.12652,958
9/2/20166.096.146.076.09751,726
9/1/20166.116.136.066.11652,558
8/31/20166.196.206.086.13948,950
8/30/20166.156.276.156.19913,086
8/29/20166.106.186.106.17784,264
8/26/20166.126.186.096.131,009,135
8/25/20166.146.146.086.10799,336
8/24/20166.086.146.056.14826,620
8/23/20166.116.146.066.08956,870
8/22/20166.026.136.026.06869,072
8/19/20166.006.065.996.06733,541
8/18/20166.016.096.016.07774,502
8/17/20166.026.055.996.01670,140
8/16/20165.996.095.976.041,237,682
8/15/20165.926.005.915.981,164,315
8/12/20165.845.965.815.941,418,903
8/11/20165.775.925.745.911,201,679
8/10/20165.665.805.665.781,251,259
8/9/20165.555.705.535.681,292,753
8/8/20165.605.615.525.571,782,002
8/5/20165.505.695.425.644,691,209
8/4/20165.765.765.655.71826,118
8/3/20165.645.755.645.75569,150
8/2/20165.705.735.645.64664,421
8/1/20165.745.765.695.71789,056
7/29/20165.705.775.705.76759,368
7/28/20165.705.755.685.71480,774
7/27/20165.705.755.705.74424,513
7/26/20165.705.725.645.68807,912
7/25/20165.655.715.655.70734,570
7/22/20165.645.725.635.70908,299
7/21/20165.705.705.605.64982,494
7/20/20165.605.675.595.67763,289
7/19/20165.605.655.565.61816,504
7/18/20165.515.605.515.58771,110
7/15/20165.495.575.495.54896,163
7/14/20165.555.585.525.52584,797
7/13/20165.595.615.515.52775,013
7/12/20165.535.605.535.59800,986
7/11/20165.515.555.435.521,430,983
7/8/20165.585.625.505.511,637,063
7/7/20165.555.695.555.68978,923
7/6/20165.645.645.545.581,036,504
7/5/20165.555.595.475.53779,304
7/1/20165.525.645.525.62918,356
6/30/20165.515.585.485.54943,548
6/29/20165.405.535.365.51938,881
6/28/20165.375.385.265.321,883,261
6/27/20165.465.485.255.261,147,098
6/24/20165.475.555.375.482,155,558
6/23/20165.485.545.455.521,201,642
6/22/20165.405.485.405.41617,863
6/21/20165.355.455.345.42689,874
6/20/20165.505.595.355.351,269,884
6/17/20165.465.565.465.471,631,529
6/16/20165.615.705.575.661,377,662
6/15/20165.575.665.575.641,327,857
6/14/20165.605.655.475.571,615,020
6/13/20165.465.595.465.581,415,187
6/10/20165.475.515.425.48930,533
6/9/20165.495.545.405.501,034,378
6/8/20165.505.555.455.50752,438
6/7/20165.415.525.345.481,233,599
6/6/20165.335.495.295.442,213,062
6/3/20165.295.335.265.32842,591
6/2/20165.275.345.275.30785,248
6/1/20165.235.315.225.311,183,009
5/31/20165.275.325.235.23912,934
5/27/20165.265.355.255.25762,672
5/26/20165.315.325.255.271,472,003
5/25/20165.205.315.055.311,109,580
5/24/20165.135.195.035.161,527,114
5/23/20165.205.255.045.152,136,183
5/20/20165.275.345.155.212,224,142
5/19/20165.505.605.225.352,380,632
5/18/20165.725.735.605.68594,067
5/17/20165.655.785.655.72579,615
5/16/20165.655.785.655.69541,328
5/13/20165.695.725.655.65482,067
5/12/20165.715.795.665.70491,308
5/11/20165.645.805.645.70796,670
5/10/20165.625.695.605.68537,157
5/9/20165.685.735.545.57916,605
5/6/20165.655.755.645.70467,497
5/5/20165.675.745.635.66513,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center