Apollo Investment Corporation Historical Stock Prices

AIB 
$25.1821
*  
0.1479
0.58%
Get AIB Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading AIB now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.21  25.40  25.07  25.1821 59,734
07/30/2014 25.1201 25.4 25.07 25.1821 59,734
07/29/2014 25.1 25.33 25.0518 25.33 28,831
07/28/2014 24.76 25.18 24.7102 25.18 24,780
07/25/2014 24.79 24.9 24.7728 24.9 16,171
07/24/2014 24.82 24.82 24.53 24.811 32,531
07/23/2014 24.73 24.8 24.65 24.72 7,579
07/22/2014 24.73 24.8 24.71 24.79 39,883
07/21/2014 24.82 24.844 24.6001 24.74 12,892
07/18/2014 24.75 24.88 24.6608 24.88 22,927
07/17/2014 24.71 24.9 24.5312 24.76 34,227
07/16/2014 24.5461 24.84 24.5461 24.74 22,448
07/15/2014 24.61 24.66 24.4017 24.5986 23,691
07/14/2014 24.58 24.7 24.57 24.65 35,384
07/11/2014 24.5 24.66 24.476 24.62 38,971
07/10/2014 24.35 24.5 24.35 24.5 7,238
07/09/2014 24.45 24.5 24.32 24.4656 18,363
07/08/2014 24.39 24.5 24.32 24.41 20,564
07/07/2014 24.49 24.52 24.36 24.46 17,011
07/03/2014 24.56 24.65 24.41 24.51 19,070
07/02/2014 24.43 24.6 24.38 24.58 17,768
07/01/2014 24.6 24.6 24.401 24.4467 8,048
06/30/2014 24.42 24.58 24.41 24.58 13,428
06/27/2014 24.84 24.8925 24.3746 24.3846 23,823
06/26/2014 25.07 25.1844 24.91 24.99 37,412
06/25/2014 24.96 25.15 24.95 25.1 47,188
06/24/2014 24.95 24.95 24.89 24.95 20,306
06/23/2014 25 25 24.7975 24.93 10,693
06/20/2014 24.88 25 24.82 24.901 24,510
06/19/2014 24.851 25 24.7 24.9599 28,944
06/18/2014 24.87 24.97 24.81 24.95 15,855
06/17/2014 24.69 24.96 24.646 24.87 20,709
06/16/2014 24.7375 24.7375 24.66 24.66 2,466
06/13/2014 24.75 24.75 24.64 24.73 21,623
06/12/2014 24.73 24.75 24.62 24.75 11,647
06/11/2014 24.5 24.75 24.37 24.75 16,989
06/10/2014 24.6101 24.65 24.4072 24.52 13,974
06/09/2014 24.61 24.73 24.53 24.64 9,053
06/06/2014 24.66 24.8175 24.5901 24.68 24,454
06/05/2014 24.42 24.9 24.42 24.68 32,366
06/04/2014 24.6 24.65 24.31 24.61 27,705
06/03/2014 24.66 24.78 24.6 24.6344 51,777
06/02/2014 24.645 24.75 24.645 24.75 17,581
05/30/2014 24.599 24.7 24.49 24.7 32,550
05/29/2014 24.57 24.65 24.52 24.54 28,747
05/28/2014 24.47 24.6484 24.47 24.64 33,697
05/27/2014 24.39 24.55 24.32 24.55 93,083
05/23/2014 24.17 24.35 24.06 24.35 40,938
05/22/2014 24.46 24.51 24.09 24.23 72,019
05/21/2014 24.49 24.546 24.39 24.5299 49,975
05/20/2014 24.51 24.511 24.35 24.3821 25,460
05/19/2014 24.45 24.55 24.45 24.55 42,280
05/16/2014 24.4155 24.5 24.3 24.4701 24,605
05/15/2014 24.37 24.4 24.2252 24.2999 29,357
05/14/2014 24.37 24.37 24.26 24.31 25,549
05/13/2014 24.27 24.35 24.22 24.3 21,658
05/12/2014 24.41 24.42 24.2424 24.26 50,517
05/09/2014 24.4 24.526 24.29 24.42 27,425
05/08/2014 24.4684 24.4684 24.32 24.42 21,067
05/07/2014 24.28 24.44 24.28 24.37 26,408
05/06/2014 24.36 24.48 24.31 24.3646 21,634
05/05/2014 24.524 24.73 24.38 24.48 71,685
05/02/2014 24.49 24.78 24.49 24.7632 12,840
05/01/2014 24.2 24.58 24.1999 24.57 29,055
04/30/2014 23.87 24.22 23.86 24.1865 51,288
04/29/2014 23.97 24.07 23.86 23.98 51,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?