Apollo Investment Corporation Historical Stock Prices

AIY 
$25.24
*  
0.18
0.72%
Get AIY Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading AIY now
Exchange: NYSE

Community Rating:
View:    AIY After Hours
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.24  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
05/23/2014 24.6 24.67 24.5 24.67 34,174
05/22/2014 24.62 24.72 24.56 24.605 33,131
05/21/2014 24.56 24.7099 24.56 24.7 21,201
05/20/2014 24.56 24.6399 24.547 24.5599 13,856
05/19/2014 24.64 24.7085 24.63 24.646 26,035
05/16/2014 24.57 24.65 24.5488 24.6499 11,568
05/15/2014 24.6 24.6 24.4999 24.5301 20,297
05/14/2014 24.57 24.6 24.491 24.5999 11,759
05/13/2014 24.63 24.7 24.5 24.54 19,754
05/12/2014 24.6 24.65 24.43 24.56 36,890
05/09/2014 24.52 24.61 24.51 24.59 13,814
05/08/2014 24.47 24.59 24.31 24.55 14,912
05/07/2014 24.39 24.53 24.36 24.45 28,541
05/06/2014 24.5 24.5299 24.39 24.4 11,077
05/05/2014 24.54 24.7 24.46 24.523 26,873
05/02/2014 24.6 24.7 24.56 24.69 32,149
05/01/2014 24.35 24.5999 24.35 24.52 30,906
04/30/2014 24.14 24.45 24.03 24.33 35,849
04/29/2014 24.15 24.49 23.97 24.13 35,502
04/28/2014 23.93 24.1 23.914 24.0499 29,215
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?