Apollo Investment Corporation Historical Stock Prices

AIB 
$24.7
*  
0.21
0.86%
Get AIB Alerts
*Delayed - data as of Oct. 17, 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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.60  24.70  24.51  24.70 13,144
10/17/2014 24.63 24.7 24.51 24.7 13,144
10/16/2014 24.4369 24.65 24.3601 24.49 12,737
10/15/2014 24.29 24.56 24.2 24.28 12,762
10/14/2014 24.52 24.61 24.39 24.48 14,023
10/13/2014 24.5 24.6299 24.3 24.38 5,275
10/10/2014 24.62 24.66 24.52 24.62 19,571
10/09/2014 24.68 24.7 24.58 24.654 6,660
10/08/2014 24.5401 24.68 24.5401 24.67 3,339
10/07/2014 24.56 24.61 24.55 24.6031 8,029
10/06/2014 24.53 24.7 24.53 24.65 13,756
10/03/2014 24.53 24.696 24.4801 24.53 10,358
10/02/2014 24.6 24.7 24.4501 24.61 6,309
10/01/2014 24.67 24.7 24.62 24.662 8,216
09/30/2014 24.6 24.95 24.51 24.57 28,872
09/29/2014 24.28 24.6448 24.28 24.61 19,615
09/26/2014 24.66 24.89 24.612 24.89 5,972
09/25/2014 24.76 24.83 24.52 24.79 44,072
09/24/2014 24.79 24.87 24.6 24.86 24,531
09/23/2014 24.74 24.96 24.5267 24.6 25,677
09/22/2014 24.46 24.76 24.44 24.74 3,997
09/19/2014 24.62 24.71 24.54 24.6899 11,131
09/18/2014 24.49 24.67 24.48 24.5748 10,567
09/17/2014 24.45 24.47 24.27 24.47 20,882
09/16/2014 24.36 24.6 24.3201 24.42 24,656
09/15/2014 24.78 24.95 24.5 24.53 28,452
09/12/2014 24.79 24.85 24.734 24.85 11,265
09/11/2014 24.78 24.95 24.694 24.89 12,363
09/10/2014 24.8 24.849 24.73 24.774 11,540
09/09/2014 24.85 24.89 24.73 24.88 23,184
09/08/2014 24.82 24.98 24.73 24.8699 21,818
09/05/2014 24.65 24.8652 24.35 24.73 27,662
09/04/2014 24.881 25.18 24.7801 24.8 11,643
09/03/2014 24.83 24.9525 24.8 24.87 5,083
09/02/2014 24.86 24.86 24.62 24.84 12,648
08/29/2014 24.9 25.0069 24.811 24.92 16,230
08/28/2014 24.88 24.982 24.865 24.946 11,580
08/27/2014 24.87 25.1 24.78 24.88 101,963
08/26/2014 25.09 25.1488 24.85 24.92 19,937
08/25/2014 25.19 25.29 24.9335 24.9867 32,076
08/22/2014 25.09 25.16 25.04 25.1 21,668
08/21/2014 24.98 25.05 24.84 25.0318 37,924
08/20/2014 24.97 25 24.88 24.942 9,677
08/19/2014 24.93 25.0999 24.93 25.01 25,883
08/18/2014 24.98 25.0282 24.844 24.99 15,310
08/15/2014 25.0484 25.0484 24.8516 24.93 18,056
08/14/2014 25.07 25.1 24.99 25 12,732
08/13/2014 25.08 25.1 25.01 25.1 13,418
08/12/2014 24.87 25.1 24.821 25.0306 16,216
08/11/2014 24.89 24.96 24.85 24.94 11,392
08/08/2014 25.076 25.076 24.79 24.79 9,279
08/07/2014 24.81 25.06 24.8 25.06 18,415
08/06/2014 24.81 24.97 24.81 24.8201 19,384
08/05/2014 24.78 24.9942 24.73 24.834 25,184
08/04/2014 24.85 24.982 24.62 24.684 12,653
08/01/2014 24.82 24.86 24.71 24.775 15,479
07/31/2014 25.1 25.11 24.8 24.9 21,960
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
04/28/2014 23.9 23.9952 23.86 23.94 43,665
04/25/2014 23.76 24 23.74 24 38,481
04/24/2014 23.94 23.94 23.6801 23.88 18,496
04/23/2014 23.71 23.93 23.6211 23.86 17,909
04/22/2014 23.92 24 23.69 23.69 40,213
04/21/2014 24.069 24.069 23.71 23.761 15,995
04/17/2014 23.8092 23.99 23.8092 23.99 8,927
04/16/2014 24.05 24.1399 23.68 23.9956 18,442
04/15/2014 24 24.12 23.85 23.95 32,604
04/14/2014 24.16 24.27 23.81 23.944 28,404
04/11/2014 23.83 24.14 23.83 24.04 20,627
04/10/2014 23.88 23.92 23.7901 23.85 20,205
04/09/2014 23.766 23.93 23.7101 23.76 9,175
04/08/2014 23.6101 23.829 23.61 23.6876 40,578
04/07/2014 23.87 23.87 23.5278 23.69 37,527
04/04/2014 23.861 23.861 23.5838 23.73 7,793
04/03/2014 23.85 24.1 23.7601 23.84 12,377
04/02/2014 23.93 23.93 23.754 23.92 13,370
04/01/2014 24.28 24.282 23.8 24.01 38,076
03/31/2014 24 24.3402 23.84 24.28 17,215
03/28/2014 23.99 24.1 23.7001 24 54,405
03/27/2014 23.95 24.14 23.945 24.04 27,715
03/26/2014 24.35 24.35 23.83 24.17 57,982
03/25/2014 24.2 24.45 24.09 24.35 44,007
03/24/2014 24.1 24.25 23.9401 24.25 20,824
03/21/2014 24 24.1 23.84 24.1 40,011
03/20/2014 24.15 24.15 23.621 24 37,368
03/19/2014 23.7 23.96 23.66 23.91 49,843
03/18/2014 23.95 23.95 23.37 23.69 69,254
03/17/2014 23.43 23.82 23.25 23.82 19,142
03/14/2014 23.1 23.379 22.89 23.21 31,904
03/13/2014 23.1 23.22 22.885 23.14 29,071
03/12/2014 23.05 23.17 22.78 23.17 38,363
03/11/2014 23.22 23.27 23.06 23.08 17,934
03/10/2014 23.19 23.5 23.02 23.37 19,935
03/07/2014 23.5 23.5 23.0492 23.1391 44,791
03/06/2014 23.37 23.459 23.32 23.34 25,132
03/05/2014 23.441 23.58 23.35 23.36 20,046
03/04/2014 23.44 23.5479 23.34 23.43 14,434
03/03/2014 23.35 23.35 23.18 23.3 16,553
02/28/2014 23.13 23.3699 23.03 23.21 19,038
02/27/2014 22.88 23.09 22.76 23.09 27,091
02/26/2014 22.77 22.919 22.48 22.74 24,562
02/25/2014 22.55 22.79 22.4 22.72 55,364
02/24/2014 22.89 22.9 22.43 22.66 90,264
02/21/2014 22.97 23.1 22.9001 22.94 39,093
02/20/2014 22.81 22.95 22.5501 22.91 31,669
02/19/2014 22.99 23.1 22.77 22.77 42,680
02/18/2014 23.26 23.26 22.94 23.01 83,884
02/14/2014 23.08 23.455 23.0494 23.38 26,929
02/13/2014 23.07 23.25 23 23.04 24,827
02/12/2014 22.83 23.1 22.83 23.09 12,704
02/11/2014 22.9 23.14 22.9 23 48,558
02/10/2014 22.92 23.12 22.92 23.0176 17,952
02/07/2014 22.97 23.089 22.85 22.94 25,159
02/06/2014 23.06 23.06 22.82 22.95 29,598
02/05/2014 22.42 23.07 22.42 23.05 93,792
02/04/2014 22.529 22.5899 22.34 22.57 10,336
02/03/2014 22.64 22.649 22.33 22.332 14,267
01/31/2014 22.67 22.7499 22.49 22.5 19,797
01/30/2014 22.68 22.94 22.68 22.69 25,507
01/29/2014 22.71 22.89 22.5925 22.7 22,632
01/28/2014 22.73 22.95 22.69 22.82 20,357
01/27/2014 22.71 22.9 22.5678 22.84 22,541
01/24/2014 22.87 23 22.55 22.6 18,444
01/23/2014 22.93 23.24 22.75 22.87 25,063
01/22/2014 22.49 23.01 22.49 22.82 14,762
01/21/2014 22.36 22.75 22.15 22.64 24,534
01/17/2014 22.08 22.5 22.01 22.26 23,187
01/16/2014 22.13 22.35 22.02 22.08 24,459
01/15/2014 22.05 22.3194 21.8 22.12 20,882
01/14/2014 21.81 22.19 21.81 22.1 33,891
01/13/2014 21.75 21.95 21.65 21.85 58,359
01/10/2014 21.51 21.73 21.51 21.65 12,181
01/09/2014 21.54 21.7 21.5 21.578 14,700
01/08/2014 21.28 21.8 21.222 21.51 41,957
01/07/2014 21.69 21.69 21.31 21.53 15,103
01/06/2014 21.2 21.8 21.2 21.69 23,407
01/03/2014 20.99 21.26 20.9301 21.19 11,075
01/02/2014 20.74 20.92 20.74 20.9 4,069
12/31/2013 20.62 20.809 20.5 20.62 23,304
12/30/2013 21.02 21.02 20.5901 20.65 34,081
12/27/2013 21.32 21.32 20.8937 21.09 19,437
12/26/2013 21.64 21.7 21.52 21.53 27,725
12/24/2013 21.76 21.78 21.5771 21.64 8,320
12/23/2013 22.09 22.15 21.51 21.79 34,204
12/20/2013 22.15 22.15 21.9 21.96 27,319
12/19/2013 22.14 22.15 21.901 22.05 22,709
12/18/2013 21.86 22.05 21.67 22 18,637
12/17/2013 22.06 22.17 21.92 22.01 28,317
12/16/2013 22.29 22.29 22.02 22.08 19,619
12/13/2013 21.95 22.18 21.8 22.18 32,455
12/12/2013 21.76 21.93 21.56 21.91 24,372
12/11/2013 21.98 22.038 21.6 21.6733 25,104
12/10/2013 22.13 22.4 22 22.1 55,356
12/09/2013 22 22.14 21.96 22.0101 9,986
12/06/2013 22.12 22.13 21.9501 22.01 22,470
12/05/2013 22 22.25 21.8368 21.99 26,689
12/04/2013 22.16 22.3 22 22.05 19,994
12/03/2013 22.08 22.2328 21.911 22.09 21,243
12/02/2013 22.39 22.39 22.0521 22.07 20,249
11/29/2013 21.95 22.59 21.95 22.27 40,372
11/27/2013 21.69 21.93 21.69 21.84 15,555
11/26/2013 21.27 21.79 21.25 21.69 37,883
11/25/2013 21.26 21.34 21.15 21.33 46,810
11/22/2013 21.31 21.32 21.03 21.23 51,148
11/21/2013 21.14 21.14 20.93 21.05 28,708
11/20/2013 21.1 21.17 20.84 20.95 25,072
11/19/2013 21.37 21.37 21.11 21.17 20,290
11/18/2013 21.39 21.4 21.18 21.27 34,798
11/15/2013 21.49 21.49 21.3 21.4 31,050
11/14/2013 21.28 21.4 21.27 21.38 11,228
11/13/2013 21.23 21.353 21.16 21.35 19,779
11/12/2013 21.17 21.44 21.0101 21.23 36,211
11/11/2013 21.3 21.32 21.05 21.05 10,641
11/08/2013 21.25 21.32 21.076 21.31 17,816
11/07/2013 21.3 21.38 21.17 21.3299 15,618
11/06/2013 21.47 21.47 21.1501 21.23 14,897
11/05/2013 21.54 21.58 21.48 21.51 12,861
11/04/2013 21.51 21.57 21.47 21.57 10,172
11/01/2013 21.67 21.69 21.35 21.55 9,988
10/31/2013 21.7 21.7 21.57 21.65 11,105
10/30/2013 21.69 21.7 21.56 21.65 18,221
10/29/2013 21.64 21.68 21.51 21.67 27,458
10/28/2013 21.56 21.64 21.44 21.53 28,967
10/25/2013 21.32 21.69 21.18 21.51 43,374
10/24/2013 21.34 21.4 21.1701 21.24 35,666
10/23/2013 21.11 21.32 21.1 21.28 33,193
10/22/2013 20.83 21.4 20.83 21.18 47,436
10/21/2013 20.5 21 20.47 20.99 52,798
10/18/2013 20.46 20.89 20.25 20.25 68,618
10/17/2013 20.4 20.51 20.31 20.46 49,197
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?