$6.34 +0.02 (%) Apollo Investment Corp - NASDAQ

Sep. 2, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AINV historical data

Date Open High Low Close Volume
9/1/20156.306.406.266.321,812,063
8/31/20156.606.606.466.512,530,143
8/28/20156.546.666.466.601,037,396
8/27/20156.456.606.406.571,190,812
8/26/20156.376.406.266.381,171,162
8/25/20156.356.446.286.281,409,256
8/24/20156.266.316.106.293,661,499
8/21/20156.456.546.446.451,811,180
8/20/20156.566.596.486.491,728,795
8/19/20156.616.666.596.611,462,633
8/18/20156.606.666.576.651,937,036
8/17/20156.686.706.166.605,589,678
8/14/20156.796.836.716.711,797,393
8/13/20156.836.866.786.811,432,591
8/12/20156.816.876.806.822,075,376
8/11/20156.866.926.826.842,004,561
8/10/20156.816.856.776.851,199,032
8/7/20156.856.906.816.811,488,329
8/6/20156.856.946.796.842,644,664
8/5/20156.826.906.796.841,291,936
8/4/20156.876.926.786.811,127,984
8/3/20156.846.906.836.881,476,511
7/31/20156.876.896.846.86951,371
7/30/20156.856.896.806.86832,384
7/29/20156.656.866.656.851,161,747
7/28/20156.636.706.616.68703,042
7/27/20156.686.726.606.651,632,302
7/24/20156.756.786.656.711,896,256
7/23/20156.846.866.766.781,946,355
7/22/20157.027.066.786.803,820,243
7/21/20157.107.117.067.111,204,624
7/20/20157.157.197.087.101,024,045
7/17/20157.157.197.127.17981,056
7/16/20157.177.217.147.14737,572
7/15/20157.077.217.077.16820,759
7/14/20157.177.207.147.17737,604
7/13/20157.267.297.127.171,043,425
7/10/20157.157.247.157.22896,556
7/9/20157.177.197.097.131,130,270
7/8/20157.167.197.097.11951,105
7/7/20157.247.257.087.201,386,135
7/6/20157.117.237.067.232,065,451
7/2/20157.187.197.117.17813,541
7/1/20157.227.227.087.141,011,757
6/30/20157.077.207.037.082,289,070
6/29/20157.157.166.957.072,424,792
6/26/20157.237.247.177.21897,799
6/25/20157.297.297.177.181,366,166
6/24/20157.297.357.277.291,913,056
6/23/20157.307.357.277.321,712,249
6/22/20157.437.457.267.312,503,786
6/19/20157.427.467.397.421,572,651
6/18/20157.497.527.447.471,652,726
6/17/20157.517.567.447.481,635,402
6/16/20157.667.687.607.671,427,945
6/15/20157.717.717.627.671,412,315
6/12/20157.757.777.667.711,080,560
6/11/20157.727.817.667.751,421,967
6/10/20157.877.907.737.742,398,627
6/9/20157.817.887.817.84833,828
6/8/20157.897.907.837.84780,712
6/5/20157.857.947.737.881,829,064
6/4/20157.917.917.857.881,219,592
6/3/20157.907.937.877.92974,127
6/2/20157.857.917.857.90638,198
6/1/20157.887.907.837.871,025,576
5/29/20157.957.957.807.851,221,949
5/28/20157.827.947.807.941,245,786
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!