NASDAQ:AINV
Delisted
Apollo Investment Corporation Stock Price (Quote)
$12.39
+0.0600 (+0.487%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.60 | $12.62 | Friday, 27th Jan 2023 AINV stock ended at $12.39. This is 0.487% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.55% from a day low at $12.27 to a day high of $12.46. |
| 90 days | $10.60 | $12.62 | |
| 52 weeks | $10.01 | $13.99 |
| Date | Open | High | Low | Close | Volume |
| 2020-02-05 | $17.59 | $17.68 | $17.22 | $17.34 | 744 012 |
| 2020-02-04 | $17.49 | $17.54 | $17.31 | $17.41 | 431 374 |
| 2020-02-03 | $17.24 | $17.43 | $16.75 | $17.39 | 728 981 |
| 2020-01-31 | $17.52 | $17.58 | $17.26 | $17.27 | 492 244 |
| 2020-01-30 | $17.55 | $17.64 | $17.50 | $17.55 | 553 970 |
| 2020-01-29 | $17.55 | $17.63 | $17.55 | $17.56 | 345 019 |
| 2020-01-28 | $17.44 | $17.62 | $17.38 | $17.55 | 318 545 |
| 2020-01-27 | $17.51 | $17.65 | $17.34 | $17.35 | 431 936 |
| 2020-01-24 | $17.68 | $17.68 | $17.50 | $17.57 | 265 363 |
| 2020-01-23 | $17.62 | $17.70 | $17.55 | $17.65 | 252 370 |
| 2020-01-22 | $17.50 | $17.69 | $17.50 | $17.62 | 457 471 |
| 2020-01-21 | $17.55 | $17.56 | $17.47 | $17.49 | 580 988 |
| 2020-01-17 | $17.60 | $17.64 | $17.51 | $17.55 | 454 545 |
| 2020-01-16 | $17.64 | $17.66 | $17.53 | $17.58 | 543 260 |
| 2020-01-15 | $17.56 | $17.66 | $17.56 | $17.62 | 490 387 |
| 2020-01-14 | $17.61 | $17.70 | $17.57 | $17.61 | 641 239 |
| 2020-01-13 | $17.45 | $17.64 | $17.45 | $17.56 | 558 162 |
| 2020-01-10 | $17.51 | $17.57 | $17.45 | $17.45 | 323 864 |
| 2020-01-09 | $17.50 | $17.58 | $17.41 | $17.49 | 529 479 |
| 2020-01-08 | $17.56 | $17.61 | $17.46 | $17.49 | 514 971 |
| 2020-01-07 | $17.55 | $17.68 | $17.55 | $17.55 | 478 801 |
| 2020-01-06 | $17.60 | $17.62 | $17.51 | $17.55 | 512 677 |
| 2020-01-03 | $17.68 | $17.74 | $17.51 | $17.59 | 511 000 |
| 2020-01-02 | $17.48 | $17.68 | $17.45 | $17.63 | 440 995 |
| 2019-12-31 | $17.47 | $17.54 | $17.44 | $17.46 | 429 352 |
