$7.94 +0.10 (%) Apollo Investment Corp - NASDAQ

May. 28, 2015 | 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
5/27/20157.767.857.737.841,812,062
5/26/20157.757.787.707.781,237,859
5/22/20157.737.757.697.74864,215
5/21/20157.817.837.727.731,488,711
5/20/20157.717.837.657.831,963,260
5/19/20157.757.757.617.721,166,044
5/18/20157.807.847.717.771,038,643
5/15/20157.727.817.687.81836,782
5/14/20157.767.807.687.69722,372
5/13/20157.737.757.657.731,039,592
5/12/20157.667.707.597.70659,341
5/11/20157.687.727.627.66835,272
5/8/20157.757.797.597.65840,256
5/7/20157.637.687.517.671,516,410
5/6/20157.857.857.507.662,012,517
5/5/20157.857.947.757.821,207,104
5/4/20157.987.997.867.89782,259
5/1/20158.008.017.897.96843,775
4/30/20157.968.007.898.001,507,329
4/29/20157.998.037.927.961,125,506
4/28/20157.908.037.818.031,755,269
4/27/20157.927.957.867.88750,575
4/24/20157.937.957.857.89592,266
4/23/20157.837.957.837.91760,082
4/22/20157.777.877.737.841,023,704
4/21/20157.857.857.747.76717,271
4/20/20157.807.897.797.83743,049
4/17/20157.767.797.727.79656,503
4/16/20157.777.807.717.79848,206
4/15/20157.707.777.687.75828,363
4/14/20157.677.757.637.701,017,319
4/13/20157.767.847.697.701,244,603
4/10/20157.727.787.687.74861,592
4/9/20157.907.947.717.751,356,696
4/8/20157.957.997.857.88963,923
4/7/20157.877.977.837.971,928,196
4/6/20157.747.877.747.872,025,222
4/2/20157.707.787.677.761,120,601
4/1/20157.707.737.597.711,655,668
3/31/20157.637.797.597.683,211,961
3/30/20157.627.647.597.631,096,133
3/27/20157.607.637.577.60668,032
3/26/20157.607.657.607.62839,656
3/25/20157.647.657.607.631,197,424
3/24/20157.577.637.557.601,549,297
3/23/20157.557.607.557.59874,962
3/20/20157.467.617.457.572,466,514
3/19/20157.517.517.347.432,120,419
3/18/20157.637.637.477.531,904,373
3/17/20157.817.857.747.821,525,718
3/16/20157.907.907.787.842,701,382
3/13/20157.787.827.747.80866,007
3/12/20157.777.827.757.791,902,891
3/11/20157.737.767.717.742,644,689
3/10/20157.797.797.727.731,026,698
3/9/20157.797.797.737.751,149,081
3/6/20157.737.777.687.751,539,590
3/5/20157.757.757.607.741,858,158
3/4/20157.817.847.707.751,204,531
3/3/20157.797.827.787.81955,952
3/2/20157.817.857.767.79982,339
2/27/20157.787.847.767.791,455,919
2/26/20157.857.927.757.791,524,403
2/25/20157.897.897.757.821,711,957
2/24/20157.887.897.817.861,272,797
2/23/20157.817.887.787.881,353,153
2/20/20157.837.857.757.811,520,131
2/19/20157.767.857.697.832,129,461
2/18/20157.777.787.677.731,336,959
2/17/20157.747.787.657.751,421,763
2/13/20157.597.727.587.712,393,368
2/12/20157.537.577.467.561,218,375
2/11/20157.457.547.407.471,806,499
2/10/20157.517.607.417.431,705,460
2/9/20157.507.577.437.531,510,671
2/6/20157.457.587.437.452,099,359
2/5/20157.397.457.327.432,825,064
2/4/20157.307.367.187.184,124,514
2/3/20157.107.357.097.302,887,781
2/2/20157.167.177.007.103,887,058
1/30/20157.117.207.077.123,189,101
1/29/20157.187.217.107.101,418,743
1/28/20157.247.257.137.142,103,380
1/27/20157.207.237.167.212,170,553
1/26/20157.207.247.157.201,543,501
1/23/20157.207.237.157.201,698,851
1/22/20157.207.207.127.181,700,261
1/21/20157.137.177.077.141,282,681
1/20/20157.167.207.047.101,785,551
1/16/20157.117.197.087.141,737,514
1/15/20157.337.337.127.121,408,573
1/14/20157.267.327.137.192,510,604
1/13/20157.377.417.267.321,735,367
1/12/20157.317.377.287.341,600,303
1/9/20157.387.447.227.292,668,895
1/8/20157.297.447.247.392,655,592
1/7/20157.367.437.197.222,841,813
1/6/20157.457.467.257.293,580,283
1/5/20157.557.557.447.453,698,388
1/2/20157.437.537.377.481,770,238
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center