Apollo Investment Corporation 6.875% Senior Notes due 2043 Historical Stock Prices

AIY 
$26.04
*  
0.13
0.5%
Get AIY Alerts
*Delayed - data as of May 3, 2016 10:56 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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.
10:56 26.19 26.04 26.04 26.04 297
05/02/2016 26.1 26.18 26.05 26.17 11,831
04/29/2016 25.906 26.18 25.82 26.09 8,395
04/28/2016 25.77 25.89 25.77 25.89 13,716
04/27/2016 25.77 25.88 25.74 25.88 13,191
04/26/2016 25.75 25.79 25.7001 25.781 9,550
04/25/2016 25.65 25.78 25.65 25.75 3,638
04/22/2016 25.79 25.79 25.67 25.67 5,545
04/21/2016 25.79 25.79 25.6301 25.77 2,894
04/20/2016 25.723 25.85 25.7 25.76 21,004
04/19/2016 25.71 25.88 25.53 25.58 11,395
04/18/2016 25.67 25.71 25.64 25.7025 9,440
04/15/2016 25.66 25.67 25.4642 25.67 6,466
04/14/2016 25.6 25.62 25.6 25.62 6,457
04/13/2016 25.62 25.62 25.4848 25.62 7,595
04/12/2016 25.245 25.89 25.245 25.58 16,455
04/11/2016 25.2 25.35 25.1801 25.35 23,318
04/08/2016 25.19 25.35 25.07 25.344 26,765
04/07/2016 25.05 25.18 25.05 25.05 10,035
04/06/2016 25.17 25.18 25.105 25.12 3,153
04/05/2016 25.05 25.19 25 25 10,343
04/04/2016 25.085 25.189 24.9845 25.08 7,062
04/01/2016 25.18 25.28 24.81 25.01 16,251
03/31/2016 25.18 25.3 25.18 25.29 7,898
03/30/2016 25.33 25.34 25.2 25.31 10,680
03/29/2016 25.66 25.73 25.6201 25.69 10,096
03/28/2016 25.64 25.65 25.55 25.6 7,421
03/24/2016 25.5 25.66 25.46 25.515 10,964
03/23/2016 25.69 25.72 25.53 25.63 15,113
03/22/2016 25.75 25.77 25.5501 25.59 12,020
03/21/2016 25.36 25.83 25.25 25.77 34,098
03/18/2016 25.44 25.483 25.2332 25.46 6,885
03/17/2016 25.04 25.39 25.04 25.35 22,750
03/16/2016 25.13 25.15 25 25.1 7,752
03/15/2016 25.15 25.25 25 25.15 19,528
03/14/2016 25.01 25.08 25.01 25.03 21,040
03/11/2016 25 25.08 24.91 25.07 11,998
03/10/2016 24.84 25.05 24.78 24.87 12,953
03/09/2016 24.71 24.93 24.62 24.78 10,982
03/08/2016 24.8 25.0785 24.5801 24.65 21,689
03/07/2016 24.62 24.99 24.5901 24.89 10,013
03/04/2016 24.64 24.8 24.55 24.7 11,030
03/03/2016 24.9 24.9 24.52 24.66 18,092
03/02/2016 25.07 25.136 24.8901 24.94 5,740
03/01/2016 25.13 25.15 24.85 24.99 18,355
02/29/2016 25.01 25.18 24.6 24.8801 33,509
02/26/2016 24.9899 25.2 24.8501 24.99 22,984
02/25/2016 24.86 25.05 24.86 24.9642 8,642
02/24/2016 24.63 24.9 24.588 24.86 3,505
02/23/2016 25.245 25.37 24.58 24.62 15,030
02/22/2016 25.18 25.37 25.11 25.11 8,833
02/19/2016 25.07 25.31 24.64 25.17 11,634
02/18/2016 25.1799 25.1799 24.6987 24.93 16,397
02/17/2016 24.965 25.1382 24.8 24.97 11,895
02/16/2016 23.96 24.98 23.96 24.64 19,830
02/12/2016 23.38 24.0631 22.725 23.64 9,832
02/11/2016 24.5 24.5 23.21 23.38 37,364
02/10/2016 24.76 25.33 24.5801 24.9 8,985
02/09/2016 24.7 24.9 24.5039 24.89 10,286
02/08/2016 25.32 25.32 24.74 24.9159 12,834
02/05/2016 25.4309 25.53 25.31 25.3401 9,955
02/04/2016 25.42 25.5448 25.3312 25.48 11,589
02/03/2016 25.47 25.47 25.22 25.22 18,361
02/02/2016 25.44 25.46 25.22 25.37 25,065
*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?