AINV

Apollo Investment Corporation Historical Stock Prices

$8.15
*  
unch
 negative 
unch
Get AINV Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

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-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  8.15  8.20  8.11  8.15 1,560,248
04/17/2014 8.15 8.2 8.11 8.15 1,560,448
04/16/2014 8.23 8.24 8.055 8.15 4,551,577
04/15/2014 8.11 8.21 8.015 8.07 2,611,933
04/14/2014 8.15 8.18 8.08 8.13 1,738,357
04/11/2014 8.1 8.13 8.06 8.06 2,639,772
04/10/2014 8.25 8.26 8.11 8.11 2,411,033
04/09/2014 8.24 8.295 8.2 8.24 1,936,508
04/08/2014 8.31 8.31 8.18 8.24 2,728,315
04/07/2014 8.31 8.33 8.2 8.2 4,162,442
04/04/2014 8.33 8.37 8.27 8.31 1,937,297
04/03/2014 8.4 8.416 8.31 8.36 1,550,164
04/02/2014 8.39 8.425 8.355 8.38 1,660,093
04/01/2014 8.31 8.37 8.2916 8.35 1,485,573
03/31/2014 8.33 8.39 8.26 8.31 2,448,874
03/28/2014 8.27 8.34 8.25 8.26 1,601,411
03/27/2014 8.25 8.33 8.23 8.29 1,960,071
03/26/2014 8.38 8.45 8.25 8.27 2,934,587
03/25/2014 8.3 8.35 8.27 8.32 2,249,868
03/24/2014 8.22 8.32 8.2 8.28 2,818,358
03/21/2014 8.32 8.33 8.12 8.24 7,371,063
03/20/2014 8.36 8.39 8.28 8.28 3,422,824
03/19/2014 8.35 8.41 8.27 8.34 4,238,810
03/18/2014 8.5 8.53 8.45 8.5 2,836,885
03/17/2014 8.54 8.6 8.45 8.46 2,717,648
03/14/2014 8.49 8.54 8.45 8.48 1,798,997
03/13/2014 8.61 8.62 8.49 8.49 2,894,711
03/12/2014 8.52 8.61 8.52 8.55 2,838,912
03/11/2014 8.63 8.68 8.55 8.56 1,839,798
03/10/2014 8.59 8.67 8.545 8.65 1,931,212
03/07/2014 8.73 8.74 8.585 8.6 3,292,285
03/06/2014 8.66 8.75 8.65 8.69 2,654,399
03/05/2014 8.65 8.74 8.61 8.66 3,548,672
03/04/2014 8.75 8.82 8.65 8.67 6,019,362
03/03/2014 8.53 8.78 8.53 8.74 6,664,450
02/28/2014 8.65 8.65 8.515 8.56 37,953,280
02/27/2014 8.6 8.66 8.56 8.63 5,376,183
02/26/2014 8.62 8.71 8.54 8.59 6,575,894
02/25/2014 8.66 8.7 8.47 8.58 26,696,190
02/24/2014 9.01 9.21 8.9918 9.15 2,286,781
02/21/2014 8.95 9.01 8.92 8.95 1,299,011
02/20/2014 8.92 8.98 8.88 8.91 2,070,176
02/19/2014 9.04 9.06 8.86 8.89 2,419,609
02/18/2014 9.06 9.13 9.03 9.04 2,182,720
02/14/2014 8.96 9.06 8.91 9.01 2,780,778
02/13/2014 8.8 9.01 8.76 8.95 2,699,752
02/12/2014 8.69 8.87 8.65 8.85 3,977,185
02/11/2014 8.41 8.7 8.39 8.64 2,688,666
02/10/2014 8.34 8.41 8.3 8.4 1,411,174
02/07/2014 8.39 8.41 8.32 8.37 1,208,867
02/06/2014 8.31 8.5 8.29 8.36 1,460,206
02/05/2014 8.23 8.27 8.125 8.21 1,593,107
02/04/2014 8.21 8.28 8.15 8.22 1,964,088
02/03/2014 8.44 8.45 8.11 8.14 4,385,491
01/31/2014 8.48 8.55 8.371 8.44 1,484,212
01/30/2014 8.57 8.66 8.49 8.62 1,160,452
01/29/2014 8.69 8.72 8.4507 8.49 2,655,799
01/28/2014 8.77 8.78 8.68 8.71 1,953,680
01/27/2014 8.88 8.9 8.68 8.71 1,078,011
01/24/2014 8.96 9 8.81 8.84 1,915,265
01/23/2014 9 9.03 8.96 8.99 1,644,978
01/22/2014 8.97 9.05 8.94 9.01 1,865,338
01/21/2014 9.07 9.09 8.91 9 1,758,323
01/17/2014 8.89 8.95 8.87 8.94 1,192,785
01/16/2014 8.87 8.93 8.86 8.92 1,489,461
01/15/2014 8.69 8.94 8.67 8.92 2,970,752
01/14/2014 8.59 8.69 8.58 8.66 1,169,973
01/13/2014 8.64 8.71 8.56 8.59 1,503,347
01/10/2014 8.61 8.66 8.53 8.64 1,007,286
01/09/2014 8.57 8.63 8.51 8.6 1,923,657
01/08/2014 8.54 8.56 8.47 8.56 1,391,381
01/07/2014 8.54 8.6 8.52 8.56 1,615,321
01/06/2014 8.58 8.6 8.49 8.53 1,434,762
01/03/2014 8.42 8.55 8.42 8.51 1,417,143
01/02/2014 8.48 8.48 8.38 8.42 1,194,613
12/31/2013 8.46 8.56 8.46 8.475 1,371,925
12/30/2013 8.51 8.55 8.47 8.47 1,187,204
12/27/2013 8.58 8.58 8.48 8.51 856,076
12/26/2013 8.61 8.65 8.53 8.54 822,731
12/24/2013 8.59 8.61 8.57 8.6 599,784
12/23/2013 8.5 8.58 8.5 8.58 1,545,281
12/20/2013 8.43 8.54 8.41 8.48 2,611,727
12/19/2013 8.51 8.53 8.38 8.38 1,677,364
12/18/2013 8.56 8.62 8.5 8.51 2,892,340
12/17/2013 8.49 8.58 8.4 8.53 1,783,149
12/16/2013 8.72 8.79 8.63 8.705 1,451,913
12/13/2013 8.66 8.71 8.51 8.65 1,654,911
12/12/2013 8.69 8.77 8.63 8.64 1,110,713
12/11/2013 8.81 8.84 8.65 8.66 1,361,556
12/10/2013 8.85 8.85 8.72 8.78 1,720,293
12/09/2013 8.86 8.9 8.79 8.86 1,462,967
12/06/2013 8.79 8.88 8.79 8.83 1,064,276
12/05/2013 8.77 8.78 8.69 8.74 1,030,595
12/04/2013 8.78 8.82 8.67 8.79 1,048,032
12/03/2013 8.81 8.91 8.71 8.79 1,254,010
12/02/2013 8.89 9.05 8.83 8.85 1,328,376
11/29/2013 8.96 9.03 8.9 9.02 1,022,319
11/27/2013 8.87 8.94 8.84 8.91 1,453,067
11/26/2013 8.85 8.87 8.78 8.84 1,298,249
11/25/2013 8.9 8.96 8.8 8.82 2,338,687
11/22/2013 8.86 8.92 8.8025 8.89 1,473,056
11/21/2013 8.9 8.92 8.83 8.86 1,351,630
11/20/2013 8.83 8.925 8.77 8.85 3,103,747
11/19/2013 8.86 8.89 8.78 8.8 1,124,790
11/18/2013 8.84 8.88 8.8 8.84 1,753,950
11/15/2013 8.7 8.83 8.68 8.82 2,245,253
11/14/2013 8.68 8.72 8.64 8.71 920,861
11/13/2013 8.6 8.68 8.55 8.68 1,126,122
11/12/2013 8.6 8.675 8.57 8.63 1,296,288
11/11/2013 8.58 8.63 8.54 8.62 1,055,170
11/08/2013 8.55 8.63 8.47 8.58 2,273,919
11/07/2013 8.6 8.62 8.42 8.42 1,500,042
11/06/2013 8.58 8.62 8.52 8.59 977,968
11/05/2013 8.53 8.61 8.48 8.52 1,232,078
11/04/2013 8.53 8.58 8.47 8.55 1,587,831
11/01/2013 8.52 8.5605 8.365 8.51 2,141,118
10/31/2013 8.58 8.63 8.53 8.535 1,813,593
10/30/2013 8.51 8.64 8.51 8.58 1,147,646
10/29/2013 8.62 8.64 8.56 8.64 1,882,319
10/28/2013 8.55 8.625 8.52 8.611 1,598,462
10/25/2013 8.62 8.63 8.55 8.58 1,623,611
10/24/2013 8.6 8.63 8.55 8.585 1,374,505
10/23/2013 8.54 8.62 8.54 8.57 2,013,840
10/22/2013 8.5 8.59 8.48 8.56 1,906,920
10/21/2013 8.49 8.54 8.47 8.48 1,686,610
10/18/2013 8.48 8.5 8.42 8.49 1,542,405
10/17/2013 8.32 8.48 8.27 8.425 1,348,666
10/16/2013 8.26 8.38 8.22 8.35 1,513,297
10/15/2013 8.33 8.33 8.205 8.22 1,216,496
10/14/2013 8.35 8.365 8.26 8.35 1,537,109
10/11/2013 8.24 8.39 8.23 8.38 2,015,643
10/10/2013 8.17 8.28 8.15 8.25 1,785,562
10/09/2013 8.06 8.165 8.05 8.1 1,135,315
10/08/2013 8.15 8.16 8.05 8.05 1,344,609
10/07/2013 8.19 8.2299 8.1 8.125 1,441,154
10/04/2013 8.21 8.3 8.171 8.24 2,703,423
10/03/2013 8.2 8.2 8.06 8.16 1,611,874
10/02/2013 8.3 8.3 8.17 8.19 975,826
10/01/2013 8.17 8.29 8.14 8.26 2,538,915
09/30/2013 8.15 8.21 8.09 8.151 2,019,152
09/27/2013 8.19 8.26 8.16 8.2 1,362,986
09/26/2013 8.25 8.305 8.2 8.24 1,516,849
09/25/2013 8.13 8.275 8.101 8.24 2,028,550
09/24/2013 8.09 8.14 8.05 8.1 1,202,682
09/23/2013 8.1 8.15 8.05 8.11 1,331,310
09/20/2013 8.24 8.26 8.1 8.125 2,706,006
09/19/2013 8.31 8.31 8.21 8.23 1,415,309
09/18/2013 8.24 8.32 8.21 8.3 1,996,460
09/17/2013 8.37 8.48 8.35 8.46 2,359,944
09/16/2013 8.43 8.46 8.36 8.37 1,603,583
09/13/2013 8.33 8.37 8.28 8.36 1,689,344
09/12/2013 8.49 8.49 8.32 8.33 2,412,171
09/11/2013 8.33 8.515 8.32 8.47 3,044,641
09/10/2013 8.3 8.42 8.29 8.42 2,448,096
09/09/2013 8.12 8.3 8.1 8.28 2,534,240
09/06/2013 7.93 8.14 7.9 8.1 2,496,121
09/05/2013 7.95 7.99 7.92 7.93 1,141,875
09/04/2013 7.81 7.98 7.8 7.95 1,300,035
09/03/2013 7.99 8.03 7.75 7.8 3,037,661
08/30/2013 7.99 8.01 7.87 7.89 2,062,400
08/29/2013 7.9 8.0286 7.89 7.99 1,204,329
08/28/2013 7.91 7.94 7.86 7.89 1,059,188
08/27/2013 7.93 7.97 7.86 7.89 1,561,908
08/26/2013 7.98 8.05 7.95 7.99 1,091,936
08/23/2013 7.99 8.035 7.93 7.97 1,608,747
08/22/2013 7.86 8.03 7.86 7.99 1,012,410
08/21/2013 7.97 7.975 7.82 7.84 1,663,242
08/20/2013 7.8 8 7.77 7.98 1,686,248
08/19/2013 7.87 7.925 7.76 7.77 897,954
08/16/2013 7.81 7.94 7.81 7.85 1,179,620
08/15/2013 7.94 7.98 7.73 7.83 2,807,266
08/14/2013 8.02 8.06 7.96 7.98 1,739,091
08/13/2013 8.09 8.1 8.02 8.05 1,016,546
08/12/2013 8.06 8.15 8.02 8.1 1,522,048
08/09/2013 8.05 8.15 8.045 8.07 947,738
08/08/2013 8.04 8.25 7.96 8.055 2,411,049
08/07/2013 7.97 7.97 7.84 7.93 1,378,158
08/06/2013 8.1 8.12 7.96 7.97 1,447,873
08/05/2013 8.14 8.18 8.03 8.1 1,210,074
08/02/2013 8.14 8.26 8.12 8.19 797,409
08/01/2013 8.2 8.26 8.13 8.175 2,301,276
07/31/2013 8.15 8.18 8 8.13 1,178,532
07/30/2013 8.16 8.18 8.04 8.13 1,651,680
07/29/2013 8.2 8.22 8.06 8.11 1,300,747
07/26/2013 8.21 8.26 8.13 8.24 839,902
07/25/2013 8.12 8.26 8.12 8.24 1,447,805
07/24/2013 8.29 8.29 8.09 8.155 1,567,385
07/23/2013 8.24 8.32 8.2004 8.27 1,404,923
07/22/2013 8.23 8.31 8.185 8.24 1,396,155
07/19/2013 8.23 8.29 8.16 8.24 989,979
07/18/2013 8.23 8.35 8.17 8.2 2,042,734
07/17/2013 8.22 8.245 8.115 8.18 1,502,574
07/16/2013 8.22 8.24 8.14 8.17 1,092,441
07/15/2013 8.16 8.23 8.11 8.2 1,262,889
07/12/2013 8.15 8.17 8.0601 8.14 1,147,783
07/11/2013 8.14 8.2 8.06 8.135 4,546,585
07/10/2013 8.09 8.09 7.99 8.08 1,106,757
07/09/2013 8.01 8.15 7.96 8.07 3,858,524
07/08/2013 7.93 8 7.88 7.99 2,318,003
07/05/2013 8 8 7.73 7.93 2,732,991
07/03/2013 7.8 7.85 7.71 7.78 699,571
07/02/2013 7.82 7.93 7.7 7.81 5,000,829
07/01/2013 7.73 7.87 7.73 7.8 1,654,590
06/28/2013 7.73 7.78 7.66 7.74 2,265,554
06/27/2013 7.6 7.74 7.56 7.74 1,743,836
06/26/2013 7.57 7.685 7.53 7.58 1,643,149
06/25/2013 7.48 7.57 7.38 7.495 2,065,249
06/24/2013 7.49 7.5 7.28 7.37 2,826,996
06/21/2013 7.64 7.76 7.5 7.56 3,902,402
06/20/2013 7.71 7.85 7.56 7.615 3,516,112
06/19/2013 7.96 7.97 7.77 7.8 2,220,492
06/18/2013 7.83 7.96 7.81 7.94 2,128,952
06/17/2013 8.14 8.21 8 8.02 3,126,571
06/14/2013 8.15 8.18 8.05 8.11 1,733,500
06/13/2013 7.98 8.07 7.94 8.06 2,970,583
06/12/2013 8.06 8.1 7.87 8.03 3,426,807
06/11/2013 8.12 8.15 8.01 8.03 2,553,447
06/10/2013 8.08 8.18 8.05 8.15 1,654,284
06/07/2013 8.09 8.175 8.02 8.07 2,218,701
06/06/2013 7.98 8.0799 7.78 7.99 4,858,728
06/05/2013 7.99 7.995 7.86 7.96 3,558,692
06/04/2013 8.13 8.24 7.93 7.98 2,958,049
06/03/2013 8.31 8.33 8.05 8.145 4,504,795
05/31/2013 8.35 8.39 8.23 8.29 5,456,172
05/30/2013 8.33 8.44 8.28 8.37 2,344,522
05/29/2013 8.36 8.405 8.23 8.33 3,700,982
05/28/2013 8.68 8.78 8.42 8.42 3,011,692
05/24/2013 8.65 8.68 8.47 8.58 2,002,597
05/23/2013 8.51 8.84 8.345 8.665 3,628,065
05/22/2013 8.71 8.82 8.51 8.54 3,368,130
05/21/2013 8.75 8.81 8.73 8.76 2,302,100
05/20/2013 8.74 8.82 8.72 8.81 3,044,197
05/17/2013 8.74 8.75 8.64 8.73 2,831,309
05/16/2013 8.65 8.73 8.59 8.73 4,956,049
05/15/2013 8.51 8.68 8.47 8.67 24,253,710
05/14/2013 8.84 8.92 8.81 8.87 1,736,588
05/13/2013 8.76 8.845 8.69 8.79 1,552,696
05/10/2013 8.74 8.77 8.675 8.73 1,140,203
05/09/2013 8.79 8.82 8.7 8.74 3,973,855
05/08/2013 8.69 8.83 8.6 8.83 1,017,625
05/07/2013 8.71 8.77 8.645 8.74 1,399,757
05/06/2013 8.79 8.8 8.68 8.72 951,450
05/03/2013 8.86 8.91 8.72 8.77 1,158,665
05/02/2013 8.61 8.77 8.59 8.77 775,896
05/01/2013 8.82 8.84 8.6 8.6 1,948,723
04/30/2013 8.74 8.81 8.68 8.81 1,817,761
04/29/2013 8.63 8.73 8.59 8.72 1,686,324
04/26/2013 8.53 8.64 8.46 8.63 2,700,676
04/25/2013 8.46 8.59 8.43 8.53 1,465,944
04/24/2013 8.43 8.47 8.375 8.43 1,434,243
04/23/2013 8.44 8.47 8.34 8.42 1,441,959
04/22/2013 8.33 8.41 8.205 8.38 1,197,640
04/19/2013 8.16 8.31 8.15 8.3 984,472
04/18/2013 8.17 8.24 8.12 8.15 1,722,688
04/17/2013 8.21 8.23 8 8.11 1,870,589
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 your brokers before you trade


Want to trade FX?