$6.09 +0.09 (%) Apollo Investment Corp - NASDAQ

Dec. 7, 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
12/7/20166.006.125.996.091,125,477
12/6/20166.036.035.966.002,197,225
12/5/20165.956.035.956.001,498,707
12/2/20166.036.055.945.971,688,899
12/1/20166.206.205.956.042,806,416
11/30/20166.156.256.116.162,162,330
11/29/20166.166.206.086.131,793,703
11/28/20166.216.246.106.141,655,742
11/25/20166.056.216.026.212,008,415
11/23/20166.016.066.016.031,753,058
11/22/20166.046.076.026.051,521,718
11/21/20166.056.066.026.021,841,177
11/18/20166.076.075.976.022,671,352
11/17/20166.046.065.976.052,790,711
11/16/20165.986.045.956.002,888,628
11/15/20166.006.005.945.962,991,231
11/14/20165.966.015.945.972,301,042
11/11/20166.006.025.945.962,602,095
11/10/20166.106.215.976.003,058,340
11/9/20165.746.155.746.062,753,792
11/8/20165.666.055.665.961,744,329
11/7/20165.705.805.705.801,179,355
11/4/20165.695.795.655.71938,190
11/3/20165.805.825.715.72801,467
11/2/20165.885.885.805.81621,639
11/1/20165.945.945.875.88737,019
10/31/20165.986.005.905.911,211,689
10/28/20166.056.066.006.041,012,133
10/27/20166.086.106.016.021,524,819
10/26/20166.056.106.036.091,102,607
10/25/20166.056.106.036.09774,516
10/24/20165.956.065.956.05779,698
10/21/20165.956.025.946.00770,392
10/20/20165.905.985.885.95913,613
10/19/20165.905.955.895.93650,935
10/18/20165.875.905.855.89473,428
10/17/20165.855.895.845.86919,426
10/14/20165.935.995.875.88898,681
10/13/20165.895.985.845.95866,970
10/12/20165.905.985.885.94457,589
10/11/20165.945.955.895.93569,188
10/10/20165.965.985.915.96872,119
10/7/20165.945.975.915.96524,314
10/6/20165.996.005.875.951,036,331
10/5/20165.855.975.855.961,274,575
10/4/20165.825.885.825.86539,021
10/3/20165.765.935.765.831,123,712
9/30/20165.795.905.785.801,152,871
9/29/20165.835.905.795.80586,889
9/28/20165.815.885.785.861,032,855
9/27/20165.835.885.815.83640,926
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center