Apollo Investment Corporation Historical Stock Prices

AIY 
$24
*  
0.09
 negative 
0.38%
Get AIY Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  23.99  24.06  23.87  24 17,308
04/15/2014 23.87 24.1099 23.87 23.91 21,153
04/14/2014 24.19 24.19 23.95 24.01 17,029
04/11/2014 23.856 24.06 23.856 24.06 15,595
04/10/2014 23.93 24 23.8377 23.8842 9,235
04/09/2014 23.71 23.94 23.71 23.9 29,300
04/08/2014 23.79 23.92 23.75 23.8 15,637
04/07/2014 24 24.044 23.82 23.85 17,889
04/04/2014 23.96 24 23.72 23.9244 23,887
04/03/2014 23.86 23.94 23.711 23.9 30,724
04/02/2014 23.99 24.13 23.79 23.87 44,254
04/01/2014 23.84 23.9 23.71 23.89 48,760
03/31/2014 23.8 23.82 23.5632 23.75 23,575
03/28/2014 24 24.37 23.74 23.76 55,766
03/27/2014 24.4 24.5 24.2999 24.5 23,786
03/26/2014 24.39 24.39 24.191 24.25 35,322
03/25/2014 24.17 24.39 24.17 24.2801 22,475
03/24/2014 24.26 24.26 24.2 24.24 18,405
03/21/2014 24.2 24.25 24.125 24.24 18,743
03/20/2014 24.19 24.25 23.93 24.1304 105,665
03/19/2014 24.24 24.24 23.99 23.99 41,551
03/18/2014 23.82 24.05 23.82 24.05 67,394
03/17/2014 23.77 23.99 23.7675 23.85 47,796
03/14/2014 23.6 23.82 23.52 23.74 40,953
03/13/2014 23.06 23.5599 23.06 23.55 22,380
03/12/2014 23.63 23.63 23.03 23.2891 37,073
03/11/2014 23.52 23.6799 23.5 23.55 9,775
03/10/2014 23.6 23.6399 23.5 23.6387 9,370
03/07/2014 23.8 23.8 23.56 23.56 14,262
03/06/2014 23.79 23.8799 23.73 23.8 13,841
03/05/2014 23.78 23.89 23.687 23.89 24,574
03/04/2014 23.78 23.89 23.6 23.6999 28,717
03/03/2014 23.59 23.9 23.5 23.74 48,537
02/28/2014 23.55 23.6 23.5188 23.6 31,260
02/27/2014 23.39 23.5218 23.25 23.5218 33,807
02/26/2014 23 23.45 23 23.33 42,271
02/25/2014 23.2 23.2 22.91 22.9746 26,363
02/24/2014 23.34 23.35 23.01 23.01 22,449
02/21/2014 23.45 23.45 23.33 23.35 14,649
02/20/2014 23.49 23.49 23.23 23.33 38,427
02/19/2014 23.38 23.65 23.2 23.45 58,304
02/18/2014 23.38 23.5999 23.25 23.36 22,276
02/14/2014 23.1901 23.5 23.1901 23.41 17,605
02/13/2014 23.09 23.3799 23.09 23.24 12,686
02/12/2014 23 23.15 23 23.08 10,220
02/11/2014 22.83 23.07 22.772 22.87 46,765
02/10/2014 23.05 23.07 22.8 22.906 19,839
02/07/2014 23.01 23.05 22.8 23.04 34,219
02/06/2014 22.9501 22.97 22.8539 22.89 21,906
02/05/2014 22.66 23.1 22.52 22.97 45,421
02/04/2014 22.77 22.8494 22.48 22.6 11,023
02/03/2014 22.93 22.99 22.7 22.7 8,228
01/31/2014 22.82 22.93 22.75 22.8 9,865
01/30/2014 22.98 22.99 22.76 22.89 9,510
01/29/2014 23.03 23.05 22.7 22.81 30,186
01/28/2014 22.75 23.14 22.72 23.12 17,609
01/27/2014 22.77 22.95 22.659 22.83 9,437
01/24/2014 22.96 23.08 22.67 22.73 47,762
01/23/2014 22.97 23.1 22.73 22.96 43,461
01/22/2014 22.86 23 22.75 22.96 26,776
01/21/2014 22.45 22.65 22.17 22.64 25,543
01/17/2014 22.4 22.519 22.2 22.45 23,102
01/16/2014 22.24 22.449 22.23 22.4 22,029
01/15/2014 22.44 22.44 22.08 22.26 27,550
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?