Apollo Investment Corporation Historical Stock Prices

AIB 
$25.27
*  
0.0599
0.24%
Get AIB Alerts
*Delayed - data as of Sep. 3, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-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  25.17  25.27  25.16  25.27 7,458
09/03/2015 25.24 25.27 25.16 25.27 7,458
09/02/2015 25.22 25.26 25.19 25.2101 10,270
09/01/2015 25.1306 25.2 24.9625 25.1499 19,601
08/31/2015 25.27 25.3 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
05/27/2015 25.36 25.67 25.26 25.67 66,712
05/26/2015 25.83 25.83 25.39 25.43 52,624
05/22/2015 25.67 25.8288 25.66 25.82 6,599
05/21/2015 25.74 25.81 25.65 25.67 11,960
05/20/2015 25.8 25.82 25.73 25.8001 10,810
05/19/2015 25.77 25.8 25.71 25.71 6,698
05/18/2015 25.79 25.85 25.74 25.84 5,592
05/15/2015 25.91 25.92 25.78 25.84 8,976
05/14/2015 25.83 25.92 25.73 25.8657 18,324
05/13/2015 25.6768 25.9 25.6768 25.85 11,816
05/12/2015 25.56 25.75 25.54 25.7 21,332
05/11/2015 25.79 25.79 25.63 25.6701 33,062
05/08/2015 25.6 25.9 25.5272 25.83 17,144
05/07/2015 25.51 25.57 25.43 25.56 39,039
05/06/2015 25.71 25.72 25.34 25.37 30,047
05/05/2015 25.761 25.77 25.62 25.74 23,267
05/04/2015 25.71 25.86 25.65 25.66 28,272
05/01/2015 25.63 25.75 25.61 25.61 12,529
04/30/2015 25.64 25.75 25.6 25.75 26,703
04/29/2015 25.32 25.65 25.32 25.61 29,667
04/28/2015 25.34 25.63 25.32 25.54 35,417
04/27/2015 25.6 25.62 25.33 25.35 36,589
04/24/2015 25.57 25.59 25.41 25.57 22,190
04/23/2015 25.75 25.8 25.44 25.569 47,598
04/22/2015 25.5701 25.84 25.5701 25.71 22,034
04/21/2015 25.52 25.66 25.45 25.65 28,551
04/20/2015 25.577 25.74 25.481 25.5301 25,218
04/17/2015 25.52 25.55 25.43 25.53 13,920
04/16/2015 25.3875 25.54 25.3875 25.53 11,130
04/15/2015 25.37 25.52 25.35 25.42 51,166
04/14/2015 25.38 25.4481 25.36 25.4481 8,124
04/13/2015 25.47 25.5 25.3 25.34 14,521
04/10/2015 25.4 25.63 25.34 25.5 35,981
04/09/2015 25.31 25.46 25.31 25.4 10,379
04/08/2015 25.436 25.436 25.34 25.3999 7,466
04/07/2015 25.4 25.45 25.35 25.36 6,491
04/06/2015 25.4 25.4543 25.36 25.4 6,091
04/02/2015 25.3187 25.47 25.3187 25.351 7,341
04/01/2015 25.47 25.47 25.29 25.42 9,502
03/31/2015 25.3 25.5 25.2801 25.441 7,118
03/30/2015 25.07 25.33 25.07 25.31 10,519
03/27/2015 25.449 25.51 25.42 25.47 5,772
03/26/2015 25.578 25.62 25.35 25.41 33,576
03/25/2015 25.59 25.65 25.5 25.6 9,629
03/24/2015 25.73 25.73 25.48 25.612 41,995
03/23/2015 25.6 25.74 25.568 25.7301 13,569
03/20/2015 25.62 25.65 25.5101 25.62 16,201
03/19/2015 25.5 25.55 25.43 25.5 26,470
03/18/2015 25.71 25.72 25.37 25.45 12,594
03/17/2015 25.59 25.6699 25.39 25.48 10,027
03/16/2015 25.64 25.7572 25.5701 25.63 7,532
03/13/2015 25.63 25.7 25.561 25.6235 5,326
03/12/2015 25.62 25.6999 25.46 25.64 16,073
03/11/2015 25.77 25.77 25.61 25.62 7,699
03/10/2015 25.69 25.8 25.64 25.69 24,947
03/09/2015 25.73 25.8723 25.6 25.6884 9,680
03/06/2015 25.64 25.94 25.64 25.772 12,796
03/05/2015 25.98 26 25.84 25.98 4,710
03/04/2015 25.63 25.99 25.62 25.98 20,048
03/03/2015 25.4616 25.72 25.4616 25.71 4,422
03/02/2015 25.42 25.62 25.42 25.6198 11,295
02/27/2015 25.63 25.65 25.455 25.57 8,168
02/26/2015 25.47 25.5612 25.45 25.5612 9,128
02/25/2015 25.42 25.4799 25.29 25.32 18,538
02/24/2015 25.24 25.58 25.24 25.48 11,802
02/23/2015 25.35 25.3636 25.29 25.3444 4,902
02/20/2015 25.277 25.29 25.16 25.2796 6,954
02/19/2015 25.3825 25.3825 25.13 25.19 12,045
02/18/2015 25.18 25.25 25.1 25.13 33,680
02/17/2015 25.23 25.28 25.15 25.18 19,496
02/13/2015 25.308 25.358 25.26 25.3 4,564
02/12/2015 25.37 25.38 25.23 25.36 23,667
02/11/2015 25.26 25.293 25.22 25.25 12,724
02/10/2015 25.201 25.38 25.201 25.23 10,239
02/09/2015 25.352 25.42 25.19 25.19 18,132
02/06/2015 25.5 25.51 25.401 25.41 8,277
02/05/2015 25.58 25.82 25.48 25.55 51,121
02/04/2015 25.58 25.69 25.44 25.58 10,092
02/03/2015 25.657 25.68 25.46 25.58 7,831
02/02/2015 25.7 25.7 25.59 25.65 5,486
01/30/2015 25.71 26 25.63 25.67 31,320
01/29/2015 25.43 25.73 25.43 25.51 25,030
01/28/2015 25.39 25.648 25.39 25.6 10,370
01/27/2015 25.453 25.67 25.4264 25.57 15,465
01/26/2015 25.2 25.46 25.11 25.46 12,906
01/23/2015 25.21 25.243 25.19 25.24 18,878
01/22/2015 25.19 25.19 25.1254 25.16 13,812
01/21/2015 25.33 25.33 25.1 25.13 18,944
01/20/2015 25.24 25.336 25.14 25.27 5,532
01/16/2015 25.09 25.28 25.09 25.28 17,246
01/15/2015 25.18 25.18 25.09 25.1 6,402
01/14/2015 25.09 25.21 25.09 25.09 11,624
01/13/2015 25.19 25.26 25.11 25.14 9,577
01/12/2015 25.148 25.21 25.148 25.19 3,533
01/09/2015 25.206 25.2766 24.95 25.1373 10,814
01/08/2015 25.164 25.17 25.15 25.15 6,870
01/07/2015 25.106 25.13 25.04 25.13 6,694
01/06/2015 25.05 25.11 25.01 25.03 5,122
01/05/2015 25.2 25.2 25.03 25.12 3,556
01/02/2015 25.37 25.37 25.0301 25.21 2,795
12/31/2014 25.04 25.2999 25.04 25.1899 2,677
12/30/2014 25.23 25.33 24.9401 25 21,201
12/29/2014 25.15 25.35 24.97 25.34 10,696
12/26/2014 25.18 25.2 25.16 25.198 7,590
12/24/2014 25.2 25.21 25.18 25.18 1,981
12/23/2014 25.274 25.274 25.2 25.2 3,536
12/22/2014 25.18 25.2999 25.18 25.26 8,462
12/19/2014 25.218 25.35 25.13 25.15 16,325
12/18/2014 25.24 25.25 25.01 25.21 9,314
12/17/2014 24.9397 25.14 24.9397 25.1344 5,604
12/16/2014 24.902 24.97 24.86 24.97 6,167
12/15/2014 24.93 24.939 24.85 24.85 8,800
12/12/2014 24.92 24.956 24.85 24.85 9,483
12/11/2014 24.949 24.99 24.85 24.87 16,374
12/10/2014 25.1 25.1 24.84 24.85 18,957
12/09/2014 25.16 25.18 25.1 25.1 4,873
12/08/2014 25.0901 25.195 25.0901 25.195 4,400
12/05/2014 25.14 25.17 25.0501 25.15 2,968
12/04/2014 25.22 25.22 25.03 25.14 11,172
12/03/2014 25.206 25.25 25.17 25.23 8,218
12/02/2014 25.21 25.25 25.19 25.24 7,257
12/01/2014 25.14 25.23 25.11 25.22 12,826
11/28/2014 25.09 25.22 25.08 25.2 6,798
11/26/2014 25.11 25.22 25.09 25.21 13,729
11/25/2014 25.09 25.17 25.09 25.17 4,566
11/24/2014 25.12 25.18 25.051 25.153 15,895
11/21/2014 25.17 25.19 25.0101 25.15 18,671
11/20/2014 25.05 25.1782 25.01 25.15 8,567
11/19/2014 25.11 25.18 25.1 25.11 6,986
11/18/2014 25.338 25.339 25.1 25.1 18,374
11/17/2014 25.16 25.23 25.11 25.23 14,884
11/14/2014 25.23 25.24 25.16 25.16 13,616
11/13/2014 25.23 25.3 25.23 25.2797 14,583
11/12/2014 25.25 25.3 25.2 25.24 16,367
11/11/2014 25.22 25.35 25.22 25.2501 12,948
11/10/2014 25.25 25.2605 25.2 25.23 6,120
11/07/2014 25.49 25.49 25.12 25.16 37,415
11/06/2014 25.65 25.65 25.2601 25.5299 11,429
11/05/2014 25.3601 25.64 25.3601 25.46 8,237
11/04/2014 25.14 25.43 25.14 25.29 15,895
11/03/2014 25.23 25.39 25.15 25.29 20,151
10/31/2014 25.15 25.41 25.15 25.31 30,681
10/30/2014 24.9 25.1899 24.79 25.1476 64,051
10/29/2014 24.91 25.0812 24.79 24.92 17,873
10/28/2014 24.75 24.9 24.75 24.9 10,731
10/27/2014 24.96 24.96 24.71 24.8965 14,852
10/24/2014 24.822 24.98 24.78 24.86 11,181
10/23/2014 24.91 25.11 24.84 24.84 19,745
10/22/2014 24.75 25.09 24.75 25 13,511
10/21/2014 24.93 25 24.75 24.85 16,597
10/20/2014 24.71 24.95 24.71 24.92 16,021
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
*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?