Apollo Investment Corporation Historical Stock Prices

AIB 
$25.19
*  
0.19
0.75%
Get AIB Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading AIB now
Exchange: NYSE

Community Rating:
View:    AIB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.27  25.30  25.15  25.19 17,675
08/28/2015 25.19 25.4 25.13 25.38 20,903
08/27/2015 25.2 25.26 24.91 25.18 40,671
08/26/2015 25.05 25.38 25 25.13 15,479
08/25/2015 24.93 25.19 24.93 25.19 10,191
08/24/2015 24.13 25.208 24.13 24.92 36,587
08/21/2015 25.28 25.28 25.18 25.19 7,540
08/20/2015 25.257 25.2678 25.2229 25.2678 1,861
08/19/2015 25.21 25.27 25.18 25.2626 10,025
08/18/2015 25.26 25.339 25.18 25.23 11,127
08/17/2015 25.3 25.41 25.23 25.28 9,643
08/14/2015 25.21 25.36 25.18 25.36 13,052
08/13/2015 25.3 25.3799 25.18 25.22 6,111
08/12/2015 25.29 25.36 25.23 25.36 6,467
08/11/2015 25.21 25.28 25.2 25.27 5,125
08/10/2015 25.27 25.27 25.18 25.2 17,389
08/07/2015 25.25 25.27 25.21 25.23 4,505
08/06/2015 25.29 25.3 25.19 25.19 20,019
08/05/2015 25.32 25.34 25.23 25.23 16,837
08/04/2015 25.2799 25.34 25.21 25.2601 18,060
08/03/2015 25.32 25.33 25.22 25.23 6,158
07/31/2015 25.25 25.33 25.24 25.31 8,834
07/30/2015 25.32 25.35 25.23 25.2601 18,843
07/29/2015 25.27 25.32 25.21 25.22 18,933
07/28/2015 25.27 25.37 25.24 25.28 12,554
07/27/2015 25.37 25.37 25.2114 25.3 8,100
07/24/2015 25.31 25.3353 25.27 25.32 9,524
07/23/2015 25.5 25.5 25.245 25.29 20,083
07/22/2015 25.522 25.61 25.46 25.46 12,350
07/21/2015 25.46 25.65 25.46 25.53 15,487
07/20/2015 25.481 25.6 25.481 25.509 8,324
07/17/2015 25.33 25.56 25.33 25.56 20,458
07/16/2015 25.38 25.61 25.3 25.45 34,367
07/15/2015 25.43 25.43 25.28 25.28 20,232
07/14/2015 25.29 25.38 25.26 25.32 8,512
07/13/2015 25.15 25.39 25.15 25.22 17,699
07/10/2015 25.17 25.19 25.14 25.16 13,700
07/09/2015 25.19 25.2175 25.13 25.18 14,877
07/08/2015 25.234 25.234 25.18 25.18 6,886
07/07/2015 25.26 25.29 25.18 25.18 9,852
07/06/2015 25.3 25.32 25.25 25.25 9,294
07/02/2015 25.3 25.37 25.2401 25.27 4,786
07/01/2015 25.276 25.2899 25.2019 25.2899 2,305
06/30/2015 25 25.22 24.99 25.11 11,029
06/29/2015 24.94 24.96 24.87 24.9 27,395
06/26/2015 25.3 25.36 25.26 25.26 21,742
06/25/2015 25.39 25.4 25.18 25.28 25,912
06/24/2015 25.38 25.4441 25.35 25.38 14,080
06/23/2015 25.4 25.48 25.35 25.37 13,947
06/22/2015 25.47 25.5251 25.39 25.4 9,370
06/19/2015 25.51 25.51 25.36 25.36 8,517
06/18/2015 25.59 25.68 25.51 25.51 12,121
06/17/2015 25.5399 25.68 25.5399 25.68 7,578
06/16/2015 25.45 25.6 25.45 25.56 7,617
06/15/2015 25.43 25.46 25.38 25.46 3,690
06/12/2015 25.435 25.49 25.34 25.42 9,797
06/11/2015 25.53 25.64 25.38 25.4 11,160
06/10/2015 25.51 25.6 25.51 25.55 5,796
06/09/2015 25.64 25.64 25.5596 25.59 4,791
06/08/2015 25.769 25.769 25.63 25.71 6,814
06/05/2015 25.7 25.82 25.55 25.74 16,669
06/04/2015 25.75 25.8 25.74 25.75 5,682
06/03/2015 25.76 25.82 25.7301 25.7693 6,447
06/02/2015 25.71 25.84 25.71 25.84 14,783
06/01/2015 25.92 25.92 25.8 25.84 11,076
05/29/2015 25.65 25.98 25.64 25.96 19,023
05/28/2015 25.446 25.75 25.44 25.74 30,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?