Apollo Investment Corporation Historical Stock Prices

AIY 
$24.86
*  
0.02
0.08%
Get AIY Alerts
*Delayed - data as of Aug. 28, 2014 11:56 ET  -  Find a broker to begin trading AIY now
Exchange: NYSE

Community Rating:
View:    AIY Real Time
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:56  24.80  24.89  24.84  24.86 30,986
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
08/22/2014 24.91 24.95 24.89 24.94 9,473
08/21/2014 24.94 24.94 24.82 24.89 16,428
08/20/2014 25 25 24.9 24.9 19,362
08/19/2014 25.09 25.09 24.96 24.97 10,048
08/18/2014 25.03 25.03 24.92 25 10,301
08/15/2014 24.86 25.01 24.84 24.9 14,311
08/14/2014 24.92 25.12 24.85 24.85 27,036
08/13/2014 24.941 24.98 24.9 24.95 4,953
08/12/2014 24.82 24.99 24.81 24.9712 15,067
08/11/2014 24.87 24.95 24.75 24.8 18,484
08/08/2014 25 25 24.74 24.819 23,651
08/07/2014 24.83 24.93 24.82 24.87 17,275
08/06/2014 24.76 24.89 24.74 24.824 17,575
08/05/2014 24.78 24.9 24.72 24.76 5,099
08/04/2014 24.89 24.92 24.67 24.72 13,601
08/01/2014 24.92 24.94 24.79 24.89 6,819
07/31/2014 25.29 25.29 24.76 24.83 11,461
07/30/2014 25.35 25.35 25.0801 25.14 16,502
07/29/2014 25.118 25.28 24.9401 25.24 31,243
07/28/2014 24.81 25.09 24.71 25.06 13,794
07/25/2014 24.68 24.8699 24.68 24.866 19,261
07/24/2014 24.85 24.85 24.68 24.68 14,830
07/23/2014 24.892 24.96 24.69 24.78 12,278
07/22/2014 24.87 24.98 24.8021 24.92 5,367
07/21/2014 24.7624 24.9192 24.69 24.83 5,699
07/18/2014 24.84 24.9699 24.82 24.85 12,239
07/17/2014 24.837 25.06 24.8301 24.88 12,789
07/16/2014 24.85 24.9 24.77 24.86 10,638
07/15/2014 25 25 24.6701 24.846 20,907
07/14/2014 24.85 25.01 24.79 24.9588 26,488
07/11/2014 24.68 24.9 24.675 24.8101 14,910
07/10/2014 24.64 24.75 24.64 24.745 10,013
07/09/2014 24.67 24.69 24.6 24.65 33,259
07/08/2014 24.59 24.761 24.51 24.65 29,431
07/07/2014 24.6 24.7109 24.51 24.6999 19,862
07/03/2014 24.56 24.75 24.463 24.72 19,679
07/02/2014 24.53 24.66 24.5 24.66 18,726
07/01/2014 24.57 24.6899 24.44 24.57 21,090
06/30/2014 24.51 24.6599 24.47 24.55 31,166
06/27/2014 24.76 24.81 24.39 24.41 21,963
06/26/2014 25.19 25.19 24.96 25.058 34,132
06/25/2014 25.079 25.22 25.05 25.118 36,766
06/24/2014 25.04 25.18 24.92 25.08 41,592
06/23/2014 24.9201 25.04 24.9201 25.04 22,933
06/20/2014 24.85 25.04 24.77 25.0349 26,952
06/19/2014 24.88 24.96 24.78 24.91 49,215
06/18/2014 24.95 24.95 24.88 24.91 21,683
06/17/2014 24.76 25 24.76 24.91 33,914
06/16/2014 24.92 24.94 24.84 24.87 30,227
06/13/2014 24.77 24.94 24.74 24.89 31,280
06/12/2014 24.7 24.89 24.7 24.82 16,639
06/11/2014 24.56 24.77 24.52 24.7 39,543
06/10/2014 24.56 24.65 24.4 24.49 35,626
06/09/2014 24.68 24.76 24.56 24.61 32,543
06/06/2014 24.74 24.8639 24.6 24.71 19,773
06/05/2014 24.7 24.8 24.54 24.74 22,921
06/04/2014 24.79 24.79 24.36 24.7 62,382
06/03/2014 24.98 24.98 24.77 24.84 24,317
06/02/2014 24.86 25 24.77 24.95 19,435
05/30/2014 24.744 24.88 24.67 24.86 16,797
05/29/2014 24.77 24.91 24.7 24.75 30,647
05/28/2014 24.79 24.94 24.75 24.92 17,901
05/27/2014 24.62 24.83 24.62 24.72 21,432
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?