Apollo Investment Corporation Historical Stock Prices

AIB 
$24.5
*  
0.0344
0.14%
Get AIB Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading AIB now
Exchange: NYSE

Community Rating:
View:    AIB Pre-Market
 
 
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 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.49  24.50  24.35  24.50 7,238
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
10/16/2013 20.43 20.44 20.25 20.38 31,561
10/15/2013 20.6 20.6 20.25 20.39 17,461
10/14/2013 20.56 20.62 20.45 20.52 11,003
10/11/2013 20.72 20.75 20.56 20.56 19,003
10/10/2013 20.56 20.82 20.46 20.67 44,547
10/09/2013 20.9 20.9 20.45 20.5 28,828
10/08/2013 20.9 20.958 20.78 20.9 4,741
10/07/2013 21.06 21.06 20.9 20.9 11,184
10/04/2013 21.35 21.45 21.04 21.08 9,070
10/03/2013 21.21 21.64 20.88 21.3 54,360
10/02/2013 21.56 21.58 21.26 21.3 10,201
10/01/2013 21.66 21.734 21.55 21.61 2,773
09/30/2013 21.5 21.7999 21.5 21.71 12,424
09/27/2013 21.83 21.83 21.53 21.6 15,165
09/26/2013 21.85 22.07 21.75 22.07 11,052
09/25/2013 21.6 21.8399 21.56 21.73 8,500
09/24/2013 21.89 21.89 21.56 21.6578 10,259
09/23/2013 21.63 21.88 21.63 21.7 11,270
09/20/2013 21.73 21.73 21.4013 21.6 11,179
09/19/2013 21.854 21.88 21.56 21.56 13,343
09/18/2013 21.4 21.63 21.37 21.621 15,018
09/17/2013 21.73 21.73 21.34 21.34 42,386
09/16/2013 21.68 21.9 21.4 21.72 18,250
09/13/2013 21.71 21.72 21.37 21.4999 18,483
09/12/2013 21.6 21.72 21.57 21.69 10,500
09/11/2013 21.7 21.71 21.45 21.6263 14,698
09/10/2013 21.94 21.95 21.55 21.64 14,533
09/09/2013 21.72 21.87 21.6 21.85 16,657
09/06/2013 21.37 21.76 21.37 21.75 14,929
09/05/2013 21.89 22.21 21.11 21.31 48,862
09/04/2013 21.7701 22.16 21.7701 22.11 13,165
09/03/2013 22.2 22.2499 21.77 21.89 15,188
08/30/2013 22.2962 22.3 22.2215 22.25 6,215
08/29/2013 22.33 22.71 22.24 22.32 12,972
08/28/2013 22.22 22.97 22 22.69 17,954
08/27/2013 21.95 22.59 21.95 22.59 7,974
08/26/2013 21.79 22.0445 21.79 21.9 19,489
08/23/2013 21.55 22.17 21.55 21.8 12,495
08/22/2013 21.27 21.32 20.75 21.32 24,058
08/21/2013 21.14 21.3 21 21.25 22,109
08/20/2013 21.39 21.39 20.76 21.1314 29,940
08/19/2013 22.51 22.51 21 21.13 33,398
08/16/2013 22.163 22.37 22 22.06 11,603
08/15/2013 22.21 22.5 22.19 22.45 9,388
08/14/2013 22.63 22.74 22.5 22.57 15,587
08/13/2013 22.81 22.94 22.3 22.3 28,362
08/12/2013 23 23.2 22.821 22.86 23,045
08/09/2013 23.49 23.49 23.14 23.32 13,728
08/08/2013 23.43 23.68 23.2501 23.48 11,386
08/07/2013 23.2 23.43 22.84 23.42 25,819
08/06/2013 23.67 23.67 23.3501 23.46 22,223
08/05/2013 23.63 23.75 23.55 23.6776 7,280
08/02/2013 23.8 23.88 23.67 23.7318 9,927
08/01/2013 23.97 23.99 23.65 23.65 19,297
07/31/2013 23.83 24.09 23.8 23.83 34,203
07/30/2013 23.73 24.07 23.73 24 26,143
07/29/2013 24.08 24.09 23.8 23.94 13,290
07/26/2013 23.85 24.07 23.5 23.95 22,998
07/25/2013 23.75 23.9 23.5 23.73 19,454
07/24/2013 23.8 23.84 23.61 23.77 26,232
07/23/2013 23.86 24.08 23.7005 23.95 73,830
07/22/2013 24.01 24.11 23.61 23.86 25,506
07/19/2013 23.85 24.13 23.815 24 14,867
07/18/2013 24.21 24.21 23.8632 24.02 8,977
07/17/2013 23.88 24.4 23.82 24 17,455
07/16/2013 24.03 24.25 23.8 23.8 21,234
07/15/2013 24.2 24.54 23.88 23.93 24,882
07/12/2013 23.96 24.27 23.87 24.1387 13,159
07/11/2013 24.08 24.11 23.86 23.87 17,460
07/10/2013 23.97 24.07 23.4 24.07 12,918
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?