AINV

Apollo Investment Corporation Historical Stock Prices

$8.545
*  
0.005
0.06%
Get AINV Alerts
*Delayed - data as of Sep. 18, 2014 15:47 ET  -  Find a broker to begin trading AINV now
Exchange: NASDAQ

Community Rating:
View:    AINV 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
15:47  8.60  8.63  8.52  8.545 1,033,849
09/17/2014 8.58 8.59 8.52 8.54 1,825,470
09/16/2014 8.72 8.75 8.67 8.73 1,934,238
09/15/2014 8.83 8.84 8.71 8.72 1,781,538
09/12/2014 8.84 8.85 8.8 8.81 1,540,144
09/11/2014 8.8 8.84 8.78 8.83 1,167,480
09/10/2014 8.84 8.87 8.76 8.79 2,056,575
09/09/2014 8.8 8.82 8.76 8.76 1,155,256
09/08/2014 8.79 8.82 8.79 8.81 965,444
09/05/2014 8.8 8.83 8.72 8.79 1,639,465
09/04/2014 8.82 8.83 8.77 8.79 1,606,152
09/03/2014 8.81 8.83 8.78 8.78 961,989
09/02/2014 8.8 8.82 8.77 8.78 1,453,139
08/29/2014 8.79 8.81 8.72 8.77 1,427,482
08/28/2014 8.68 8.76 8.63 8.75 1,351,590
08/27/2014 8.79 8.79 8.69 8.69 1,463,386
08/26/2014 8.79 8.79 8.74 8.76 1,431,738
08/25/2014 8.75 8.78 8.71 8.77 1,843,354
08/22/2014 8.72 8.73 8.68 8.71 1,696,991
08/21/2014 8.7 8.72 8.65 8.705 2,175,717
08/20/2014 8.6 8.7 8.6 8.69 2,100,231
08/19/2014 8.65 8.66 8.54 8.58 2,069,272
08/18/2014 8.66 8.69 8.59 8.62 2,374,759
08/15/2014 8.62 8.67 8.51 8.58 1,955,689
08/14/2014 8.63 8.6372 8.55 8.61 1,153,231
08/13/2014 8.61 8.67 8.59 8.6 1,726,868
08/12/2014 8.62 8.66 8.55 8.59 1,595,463
08/11/2014 8.61 8.66 8.6 8.63 1,283,809
08/08/2014 8.5 8.6 8.45 8.58 1,463,988
08/07/2014 8.47 8.58 8.4 8.45 1,835,889
08/06/2014 8.43 8.48 8.38 8.39 1,437,294
08/05/2014 8.5 8.518 8.4 8.42 1,177,622
08/04/2014 8.44 8.525 8.44 8.49 1,445,588
08/01/2014 8.47 8.54 8.37 8.43 2,475,797
07/31/2014 8.71 8.74 8.42 8.49 3,091,301
07/30/2014 8.81 8.81 8.715 8.74 1,494,833
07/29/2014 8.8 8.81 8.75 8.77 1,792,872
07/28/2014 8.77 8.8 8.72 8.77 1,263,288
07/25/2014 8.76 8.8 8.72 8.78 1,215,896
07/24/2014 8.71 8.77 8.71 8.75 1,101,481
07/23/2014 8.75 8.75 8.69 8.7 1,252,862
07/22/2014 8.71 8.74 8.68 8.69 1,210,534
07/21/2014 8.72 8.74 8.67 8.72 1,039,941
07/18/2014 8.67 8.74 8.65 8.72 1,110,317
07/17/2014 8.74 8.75 8.64 8.65 1,483,360
07/16/2014 8.79 8.8 8.67 8.73 3,057,529
07/15/2014 8.8 8.83 8.71 8.79 2,706,859
07/14/2014 8.78 8.8 8.75 8.79 2,211,798
07/11/2014 8.7 8.76 8.68 8.72 1,658,747
07/10/2014 8.69 8.73 8.625 8.72 2,321,459
07/09/2014 8.737 8.8 8.68 8.73 5,084,378
07/08/2014 8.68 8.68 8.53 8.56 2,298,279
07/07/2014 8.7 8.71 8.63 8.67 2,616,330
07/03/2014 8.76 8.76 8.63 8.66 1,569,335
07/02/2014 8.74 8.78 8.7 8.7 2,790,386
07/01/2014 8.61 8.835 8.61 8.725 6,606,702
06/30/2014 8.52 8.64 8.45 8.61 4,619,447
06/27/2014 8.46 8.56 8.37 8.56 28,191,170
06/26/2014 8.39 8.47 8.35 8.43 3,525,064
06/25/2014 8.32 8.37 8.3 8.37 2,685,691
06/24/2014 8.43 8.46 8.3 8.3 3,661,450
06/23/2014 8.37 8.43 8.32 8.4 3,486,233
06/20/2014 8.4 8.44 8.31 8.31 3,499,340
06/19/2014 8.43 8.44 8.35 8.36 2,116,170
06/18/2014 8.4 8.42 8.35 8.4 2,941,582
06/17/2014 8.63 8.64 8.57 8.59 4,304,516
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?