Apollo Investment Corporation Historical Stock Prices

AIY 
$25.16
*  
0.04
0.16%
Get AIY Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading AIY now
Exchange: NYSE

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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.13  25.17  25.08  25.16 10,949
11/24/2014 25.12 25.1404 25.06 25.12 15,139
11/21/2014 25.1 25.17 25.04 25.04 12,689
11/20/2014 25.104 25.18 25.01 25.02 9,742
11/19/2014 25.17 25.21 25.08 25.08 26,940
11/18/2014 25.27 25.27 25 25.11 41,035
11/17/2014 25.29 25.29 25.18 25.19 18,826
11/14/2014 25.23 25.27 25.22 25.25 5,519
11/13/2014 25.21 25.29 25.21 25.2699 5,592
11/12/2014 25.2 25.25 25.2 25.2499 16,172
11/11/2014 25.24 25.3399 25.18 25.2 21,842
11/10/2014 25.21 25.29 25.21 25.27 14,957
11/07/2014 25.21 25.21 25.12 25.18 33,312
11/06/2014 25.13 25.23 25.11 25.16 26,357
11/05/2014 25.0978 25.31 25.0978 25.14 8,077
11/04/2014 25.18 25.34 25.12 25.16 16,788
11/03/2014 25.03 25.34 24.94 25.1 54,942
10/31/2014 25 25.03 24.91 25.03 29,951
10/30/2014 24.99 24.9999 24.88 24.91 10,717
10/29/2014 24.96 24.97 24.82 24.94 10,899
10/28/2014 24.83 24.94 24.83 24.88 10,464
10/27/2014 24.94 24.95 24.81 24.9 12,672
10/24/2014 24.8 24.85 24.8 24.834 5,828
10/23/2014 24.81 24.8852 24.8 24.81 12,357
10/22/2014 24.841 24.87 24.7 24.8 7,612
10/21/2014 24.7 24.8 24.7 24.75 6,469
10/20/2014 24.69 24.84 24.66 24.75 15,377
10/17/2014 24.6 24.69 24.6 24.66 6,374
10/16/2014 24.4101 24.6232 24.4101 24.5 7,615
10/15/2014 24.6 24.6 24.29 24.4999 26,733
10/14/2014 24.58 24.64 24.55 24.58 11,434
10/13/2014 24.5946 24.5999 24.4391 24.5799 3,903
10/10/2014 24.59 24.61 24.55 24.6 7,581
10/09/2014 24.55 24.63 24.53 24.59 11,078
10/08/2014 24.54 24.63 24.51 24.59 6,572
10/07/2014 24.54 24.54 24.5 24.51 7,534
10/06/2014 24.44 24.54 24.4002 24.519 10,395
10/03/2014 24.47 24.47 24.315 24.42 23,890
10/02/2014 24.56 24.56 24.3 24.45 13,573
10/01/2014 24.63 24.66 24.45 24.55 7,691
09/30/2014 24.45 24.7 24.45 24.55 17,077
09/29/2014 24.53 24.68 24.3499 24.5 21,608
09/26/2014 24.86 24.86 24.69 24.7899 6,384
09/25/2014 24.84 24.84 24.58 24.75 9,752
09/24/2014 24.9 24.95 24.7 24.86 44,826
09/23/2014 24.97 25 24.72 24.82 46,719
09/22/2014 25.02 25.02 24.83 24.92 8,358
09/19/2014 24.8562 25.03 24.8348 24.97 12,016
09/18/2014 24.77 24.88 24.69 24.84 19,337
09/17/2014 24.67 24.71 24.5417 24.71 17,239
09/16/2014 24.6 24.68 24.6 24.62 6,896
09/15/2014 24.66 24.7942 24.6 24.6 12,030
09/12/2014 24.64 24.72 24.6 24.71 14,594
09/11/2014 24.65 24.69 24.58 24.61 18,824
09/10/2014 24.76 24.76 24.57 24.63 18,603
09/09/2014 24.8 24.8 24.69 24.69 17,933
09/08/2014 24.777 24.82 24.72 24.72 33,066
09/05/2014 24.81 24.81 24.68 24.72 12,446
09/04/2014 24.84 24.9 24.68 24.68 21,767
09/03/2014 24.79 24.87 24.7 24.84 13,264
09/02/2014 24.81 24.81 24.66 24.79 14,104
08/29/2014 24.93 24.93 24.73 24.82 21,801
08/28/2014 24.84 24.89 24.82 24.87 46,551
08/27/2014 24.8 24.85 24.8 24.84 42,014
08/26/2014 25.02 25.04 24.7 24.78 27,823
08/25/2014 24.94 25.03 24.9068 25.02 37,617
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?