AINV

Apollo Investment Corporation Historical Stock Prices

$6.88
*  
0.02
0.29%
Get AINV Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading AINV now
Exchange: NASDAQ

Community Rating:
View:    AINV 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-AUG-2014 TO 03-AUG-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  6.84  6.90  6.83  6.88 1,476,511
08/03/2015 6.84 6.9 6.83 6.88 1,476,511
07/31/2015 6.87 6.89 6.835 6.86 951,371
07/30/2015 6.85 6.89 6.8 6.86 832,384
07/29/2015 6.65 6.855 6.65 6.85 1,161,747
07/28/2015 6.63 6.7 6.61 6.68 703,042
07/27/2015 6.68 6.72 6.6 6.65 1,632,302
07/24/2015 6.75 6.78 6.65 6.71 1,896,256
07/23/2015 6.84 6.86 6.76 6.78 1,946,355
07/22/2015 7.02 7.06 6.7799 6.8 3,818,643
07/21/2015 7.1 7.11 7.06 7.11 1,204,624
07/20/2015 7.15 7.19 7.08 7.1 1,024,045
07/17/2015 7.15 7.19 7.12 7.17 981,056
07/16/2015 7.17 7.21 7.14 7.14 737,572
07/15/2015 7.07 7.21 7.07 7.16 820,759
07/14/2015 7.17 7.1999 7.14 7.17 737,604
07/13/2015 7.26 7.29 7.12 7.165 1,043,425
07/10/2015 7.15 7.24 7.15 7.22 896,556
07/09/2015 7.17 7.19 7.09 7.13 1,130,270
07/08/2015 7.16 7.19 7.09 7.11 951,105
07/07/2015 7.24 7.25 7.08 7.2 1,386,135
07/06/2015 7.11 7.23 7.06 7.23 2,065,451
07/02/2015 7.18 7.19 7.11 7.17 813,541
07/01/2015 7.22 7.22 7.08 7.14 1,011,757
06/30/2015 7.07 7.2 7.03 7.08 2,289,070
06/29/2015 7.15 7.16 6.95 7.07 2,424,792
06/26/2015 7.23 7.24 7.17 7.21 897,799
06/25/2015 7.29 7.29 7.17 7.18 1,366,166
06/24/2015 7.29 7.35 7.27 7.29 1,913,056
06/23/2015 7.3 7.35 7.27 7.32 1,712,249
06/22/2015 7.43 7.45 7.26 7.31 2,503,786
06/19/2015 7.42 7.4618 7.39 7.42 1,566,144
06/18/2015 7.49 7.52 7.44 7.47 1,652,726
06/17/2015 7.51 7.56 7.44 7.48 1,635,402
06/16/2015 7.66 7.68 7.6 7.67 1,427,945
06/15/2015 7.71 7.71 7.62 7.67 1,412,315
06/12/2015 7.75 7.77 7.66 7.71 1,080,560
06/11/2015 7.72 7.81 7.66 7.75 1,421,862
06/10/2015 7.87 7.9 7.73 7.74 2,398,627
06/09/2015 7.81 7.88 7.81 7.84 833,628
06/08/2015 7.89 7.9 7.83 7.84 780,712
06/05/2015 7.85 7.94 7.73 7.88 1,829,064
06/04/2015 7.91 7.91 7.85 7.88 1,219,592
06/03/2015 7.9 7.93 7.87 7.92 974,127
06/02/2015 7.85 7.91 7.85 7.9 638,198
06/01/2015 7.88 7.9 7.83 7.87 1,025,424
05/29/2015 7.95 7.95 7.8 7.85 1,221,949
05/28/2015 7.82 7.94 7.8 7.94 1,245,786
05/27/2015 7.76 7.85 7.73 7.84 1,812,062
05/26/2015 7.75 7.78 7.7 7.78 1,237,859
05/22/2015 7.73 7.75 7.69 7.74 863,215
05/21/2015 7.81 7.83 7.72 7.73 1,488,711
05/20/2015 7.71 7.83 7.65 7.83 1,963,260
05/19/2015 7.75 7.75 7.61 7.72 1,166,044
05/18/2015 7.8 7.84 7.71 7.77 1,038,643
05/15/2015 7.72 7.81 7.68 7.805 836,782
05/14/2015 7.76 7.8 7.68 7.69 722,372
05/13/2015 7.73 7.75 7.645 7.73 1,039,592
05/12/2015 7.66 7.7 7.59 7.7 659,341
05/11/2015 7.68 7.72 7.615 7.66 835,272
05/08/2015 7.75 7.79 7.59 7.65 840,256
05/07/2015 7.63 7.68 7.51 7.67 1,516,410
05/06/2015 7.85 7.85 7.5 7.66 2,012,517
05/05/2015 7.85 7.94 7.75 7.82 1,207,104
05/04/2015 7.98 7.99 7.8575 7.89 782,259
05/01/2015 8 8.01 7.89 7.96 843,775
04/30/2015 7.96 8 7.89 8 1,507,329
04/29/2015 7.99 8.03 7.92 7.955 1,125,506
04/28/2015 7.9 8.03 7.81 8.03 1,755,019
04/27/2015 7.92 7.9499 7.86 7.88 750,575
04/24/2015 7.93 7.95 7.85 7.89 591,666
04/23/2015 7.83 7.95 7.83 7.91 760,082
04/22/2015 7.77 7.87 7.73 7.84 1,023,704
04/21/2015 7.85 7.85 7.74 7.76 717,271
04/20/2015 7.8 7.89 7.79 7.83 742,949
04/17/2015 7.76 7.79 7.72 7.79 656,503
04/16/2015 7.77 7.8 7.71 7.79 848,206
04/15/2015 7.7 7.77 7.68 7.745 828,363
04/14/2015 7.67 7.745 7.63 7.7 1,017,319
04/13/2015 7.76 7.84 7.69 7.7 1,244,603
04/10/2015 7.72 7.78 7.68 7.74 861,592
04/09/2015 7.9 7.94 7.71 7.75 1,356,696
04/08/2015 7.95 7.99 7.85 7.88 963,923
04/07/2015 7.87 7.97 7.83 7.97 1,928,196
04/06/2015 7.74 7.87 7.74 7.87 2,025,222
04/02/2015 7.7 7.78 7.67 7.76 1,120,601
04/01/2015 7.7 7.73 7.59 7.71 1,655,668
03/31/2015 7.63 7.79 7.59 7.675 3,211,961
03/30/2015 7.62 7.64 7.59 7.63 1,096,133
03/27/2015 7.6 7.63 7.57 7.6 667,282
03/26/2015 7.6 7.645 7.6 7.62 839,656
03/25/2015 7.64 7.65 7.6 7.63 1,197,424
03/24/2015 7.57 7.63 7.55 7.6 1,549,277
03/23/2015 7.55 7.6 7.55 7.585 874,962
03/20/2015 7.46 7.61 7.45 7.57 2,466,514
03/19/2015 7.51 7.51 7.34 7.43 2,120,419
03/18/2015 7.63 7.63 7.47 7.53 1,904,373
03/17/2015 7.81 7.85 7.74 7.82 1,525,718
03/16/2015 7.9 7.9 7.78 7.835 2,701,382
03/13/2015 7.78 7.82 7.74 7.8 866,007
03/12/2015 7.77 7.82 7.75 7.79 1,902,891
03/11/2015 7.73 7.76 7.71 7.74 2,644,689
03/10/2015 7.79 7.79 7.72 7.73 1,026,598
03/09/2015 7.79 7.79 7.73 7.75 1,149,081
03/06/2015 7.73 7.77 7.6801 7.75 1,539,590
03/05/2015 7.75 7.75 7.6 7.74 1,858,158
03/04/2015 7.81 7.84 7.7 7.75 1,204,531
03/03/2015 7.79 7.82 7.78 7.81 955,952
03/02/2015 7.81 7.85 7.76 7.79 982,339
02/27/2015 7.78 7.84 7.755 7.79 1,455,919
02/26/2015 7.85 7.92 7.75 7.79 1,524,403
02/25/2015 7.89 7.89 7.75 7.82 1,711,957
02/24/2015 7.88 7.89 7.81 7.86 1,272,797
02/23/2015 7.81 7.88 7.78 7.88 1,353,153
02/20/2015 7.83 7.85 7.75 7.81 1,520,131
02/19/2015 7.76 7.85 7.69 7.83 2,129,461
02/18/2015 7.77 7.78 7.67 7.73 1,336,959
02/17/2015 7.74 7.78 7.65 7.75 1,421,763
02/13/2015 7.59 7.72 7.58 7.71 2,393,368
02/12/2015 7.53 7.57 7.46 7.56 1,218,375
02/11/2015 7.45 7.54 7.4 7.47 1,806,499
02/10/2015 7.51 7.6 7.41 7.43 1,705,310
02/09/2015 7.5 7.57 7.43 7.53 1,509,669
02/06/2015 7.45 7.58 7.43 7.45 2,099,359
02/05/2015 7.39 7.45 7.32 7.43 2,825,064
02/04/2015 7.3 7.36 7.18 7.18 4,124,514
02/03/2015 7.1 7.345 7.09 7.3 2,887,781
02/02/2015 7.16 7.17 7 7.1 3,887,058
01/30/2015 7.11 7.2 7.07 7.12 3,189,101
01/29/2015 7.18 7.21 7.1 7.1 1,418,743
01/28/2015 7.24 7.25 7.13 7.14 2,103,380
01/27/2015 7.2 7.23 7.16 7.21 2,170,553
01/26/2015 7.2 7.24 7.15 7.2 1,543,501
01/23/2015 7.2 7.23 7.15 7.2 1,698,851
01/22/2015 7.2 7.2 7.115 7.18 1,700,261
01/21/2015 7.13 7.17 7.07 7.14 1,282,681
01/20/2015 7.16 7.2 7.04 7.1 1,785,551
01/16/2015 7.11 7.19 7.08 7.14 1,737,514
01/15/2015 7.33 7.33 7.12 7.12 1,408,573
01/14/2015 7.26 7.32 7.13 7.19 2,510,604
01/13/2015 7.37 7.41 7.26 7.32 1,735,367
01/12/2015 7.31 7.37 7.28 7.34 1,600,303
01/09/2015 7.38 7.44 7.22 7.29 2,668,895
01/08/2015 7.29 7.44 7.24 7.39 2,655,592
01/07/2015 7.36 7.43 7.19 7.22 2,840,813
01/06/2015 7.45 7.46 7.25 7.29 3,578,583
01/05/2015 7.55 7.55 7.44 7.45 3,698,388
01/02/2015 7.43 7.53 7.37 7.48 1,770,238
12/31/2014 7.45 7.49 7.37 7.42 3,096,166
12/30/2014 7.41 7.47 7.39 7.46 1,942,409
12/29/2014 7.46 7.49 7.39 7.445 2,068,217
12/26/2014 7.55 7.56 7.45 7.49 1,456,399
12/24/2014 7.56 7.6 7.4801 7.55 1,069,197
12/23/2014 7.49 7.58 7.43 7.56 2,146,409
12/22/2014 7.5 7.596 7.477 7.52 1,929,344
12/19/2014 7.56 7.645 7.54 7.58 3,301,497
12/18/2014 7.3 7.55 7.28 7.53 3,482,272
12/17/2014 7.07 7.22 7.05 7.2 3,868,444
12/16/2014 7.36 7.43 6.8 7.26 3,757,836
12/15/2014 7.48 7.64 7.36 7.36 2,482,330
12/12/2014 7.51 7.57 7.36 7.38 3,069,161
12/11/2014 7.75 7.76 7.52 7.55 3,722,950
12/10/2014 7.98 8.01 7.71 7.72 4,740,162
12/09/2014 7.87 8.02 7.83 8 3,497,158
12/08/2014 8.02 8.07 7.88 7.9 5,142,267
12/05/2014 8.07 8.07 7.99 8.03 2,652,870
12/04/2014 8.02 8.09 8.01 8.07 2,371,288
12/03/2014 8.1 8.1 8.01 8.05 2,099,509
12/02/2014 8.1 8.14 7.99 8.08 3,310,692
12/01/2014 8.24 8.25 8.01 8.03 3,521,908
11/28/2014 8.33 8.34 8.11 8.24 2,480,274
11/26/2014 8.31 8.33 8.264 8.3 1,084,304
11/25/2014 8.3 8.31 8.24 8.28 1,877,025
11/24/2014 8.28 8.29 8.19 8.24 2,102,597
11/21/2014 8.33 8.35 8.17 8.215 1,901,628
11/20/2014 8.26 8.32 8.23 8.28 1,487,403
11/19/2014 8.29 8.31 8.25 8.26 1,188,459
11/18/2014 8.28 8.33 8.25 8.26 952,373
11/17/2014 8.19 8.25 8.17 8.23 1,393,307
11/14/2014 8.25 8.28 8.16 8.19 1,382,099
11/13/2014 8.28 8.3 8.2 8.22 1,105,678
11/12/2014 8.26 8.28 8.21 8.26 923,036
11/11/2014 8.29 8.33 8.25 8.28 740,682
11/10/2014 8.33 8.34 8.2 8.26 1,528,136
11/07/2014 8.23 8.37 8.16 8.31 1,817,677
11/06/2014 8.22 8.3 8.09 8.15 1,848,876
11/05/2014 8.19 8.225 8.15 8.15 1,171,099
11/04/2014 8.21 8.27 8.05 8.13 1,185,982
11/03/2014 8.25 8.29 8.19 8.21 1,375,347
10/31/2014 8.25 8.27 8.1401 8.25 1,756,547
10/30/2014 8.15 8.2 8.1 8.15 1,300,134
10/29/2014 8.11 8.2 8.1 8.15 1,415,155
10/28/2014 8.1 8.11 8.06 8.11 1,276,283
10/27/2014 8.01 8.11 7.98 8.05 1,821,820
10/24/2014 7.99 8.09 7.98 8.04 1,537,733
10/23/2014 8.06 8.0614 7.95 8 1,720,554
10/22/2014 8.01 8.08 7.96 7.99 1,701,609
10/21/2014 8.03 8.06 7.92 8.01 2,849,132
10/20/2014 7.98 8.01 7.88 7.97 1,958,534
10/17/2014 8.01 8.1 7.93 7.95 4,001,767
10/16/2014 7.75 8.02 7.64 7.91 4,045,250
10/15/2014 7.96 7.96 7.6 7.83 4,729,698
10/14/2014 7.95 8.04 7.91 7.97 3,524,696
10/13/2014 8.04 8.08 7.86 7.94 3,308,109
10/10/2014 8.18 8.248 8 8 2,109,084
10/09/2014 8.27 8.318 8.15 8.17 1,447,859
10/08/2014 8.29 8.31 8.19 8.27 1,649,363
10/07/2014 8.34 8.44 8.28 8.33 2,068,598
10/06/2014 8.35 8.43 8.3 8.36 2,853,216
10/03/2014 8.23 8.28 8.15 8.28 2,006,729
10/02/2014 8.19 8.26 8.05 8.19 1,692,144
10/01/2014 8.2 8.24 8.105 8.17 1,607,305
09/30/2014 8.27 8.3 8.13 8.17 2,245,049
09/29/2014 8.29 8.3 8.22 8.24 1,565,429
09/26/2014 8.28 8.35 8.25 8.34 877,738
09/25/2014 8.39 8.4 8.22 8.26 1,567,438
09/24/2014 8.29 8.4 8.29 8.39 1,775,369
09/23/2014 8.35 8.39 8.26 8.3 1,968,964
09/22/2014 8.48 8.59 8.35 8.37 2,375,094
09/19/2014 8.58 8.6098 8.46 8.54 2,658,380
09/18/2014 8.6 8.63 8.52 8.53 1,320,347
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
*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?