Apollo Investment Corporation Historical Stock Prices

AIY 
$25.74
*  
0.04
0.16%
Get AIY Alerts
*Delayed - data as of Apr. 27, 2015  -  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 27-JAN-2015 TO 27-APR-2015

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.
16:00  25.80  25.86  25.68  25.74 12,684
04/27/2015 25.78 25.86 25.68 25.74 12,684
04/24/2015 25.7 25.82 25.7 25.78 2,756
04/23/2015 25.85 25.86 25.72 25.82 16,353
04/22/2015 25.74 25.85 25.72 25.78 22,735
04/21/2015 25.61 25.85 25.61 25.72 15,422
04/20/2015 25.66 25.75 25.61 25.65 9,072
04/17/2015 25.66 25.7 25.6 25.65 11,632
04/16/2015 25.55 25.68 25.5435 25.64 12,617
04/15/2015 25.61 25.65 25.51 25.55 5,484
04/14/2015 25.5013 25.56 25.48 25.5599 3,610
04/13/2015 25.56 25.6278 25.37 25.53 12,538
04/10/2015 25.6 25.65 25.57 25.62 6,458
04/09/2015 25.56 25.64 25.522 25.61 9,966
04/08/2015 25.61 25.63 25.49 25.63 15,850
04/07/2015 25.6 25.62 25.5501 25.5836 4,663
04/06/2015 25.6 25.62 25.5601 25.62 8,256
04/02/2015 25.55 25.62 25.54 25.5898 6,590
04/01/2015 25.51 25.67 25.46 25.63 9,012
03/31/2015 25.5 25.64 25.49 25.5726 10,163
03/30/2015 25.44 25.58 25.42 25.52 12,331
03/27/2015 25.736 25.75 25.6 25.6 4,765
03/26/2015 25.673 25.77 25.669 25.76 5,240
03/25/2015 25.77 25.8 25.661 25.72 6,335
03/24/2015 25.78 25.82 25.66 25.74 14,387
03/23/2015 25.77 25.79 25.59 25.73 6,507
03/20/2015 25.78 25.81 25.6951 25.81 19,473
03/19/2015 25.54 25.76 25.5099 25.72 9,616
03/18/2015 25.493 25.63 25.3 25.49 70,342
03/17/2015 25.5 25.5 25.38 25.44 23,673
03/16/2015 25.65 25.65 25.47 25.47 17,665
03/13/2015 25.55 25.6699 25.55 25.64 2,704
03/12/2015 25.74 25.74 25.53 25.59 10,582
03/11/2015 25.679 25.7 25.55 25.63 16,611
03/10/2015 25.55 25.71 25.47 25.7 11,528
03/09/2015 25.49 25.65 25.47 25.6399 7,213
03/06/2015 25.67 25.69 25.46 25.6184 12,317
03/05/2015 25.76 25.76 25.66 25.74 5,709
03/04/2015 25.65 25.8 25.61 25.68 25,391
03/03/2015 25.5098 25.65 25.4814 25.65 9,032
03/02/2015 25.52 25.64 25.51 25.64 6,365
02/27/2015 25.558 25.67 25.558 25.64 8,775
02/26/2015 25.5393 25.6 25.4852 25.59 3,396
02/25/2015 25.43 25.55 25.42 25.55 7,007
02/24/2015 25.4 25.52 25.36 25.52 8,120
02/23/2015 25.4675 25.49 25.33 25.49 13,978
02/20/2015 25.36 25.415 25.3213 25.3213 3,452
02/19/2015 25.28 25.43 25.28 25.3999 2,404
02/18/2015 25.3852 25.39 25.27 25.27 11,249
02/17/2015 25.4 25.4391 25.36 25.3901 8,197
02/13/2015 25.52 25.52 25.39 25.3999 7,631
02/12/2015 25.34 25.49 25.34 25.49 5,727
02/11/2015 25.4 25.47 25.37 25.4 19,170
02/10/2015 25.5 25.51 25.43 25.4999 7,659
02/09/2015 25.5 25.5084 25.42 25.4616 4,587
02/06/2015 25.609 25.609 25.5 25.5 4,090
02/05/2015 25.63 25.72 25.58 25.58 8,981
02/04/2015 25.77 25.77 25.6 25.76 16,625
02/03/2015 25.8 25.8 25.6 25.7113 12,011
02/02/2015 25.73 25.75 25.65 25.75 6,382
01/30/2015 25.64 25.75 25.5601 25.73 21,458
01/29/2015 25.44 25.5399 25.44 25.52 9,838
01/28/2015 25.5199 25.5199 25.29 25.44 16,063
01/27/2015 25.55 25.55 25.42 25.55 9,825
*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?