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 |
Dec 24, 2020 | $10.78 | $10.85 | $10.61 | $10.75 | 221 321 |
Dec 23, 2020 | $10.76 | $11.00 | $10.74 | $10.81 | 511 845 |
Dec 22, 2020 | $10.79 | $10.87 | $10.54 | $10.61 | 492 740 |
Dec 21, 2020 | $10.76 | $10.97 | $10.67 | $10.83 | 933 071 |
Dec 18, 2020 | $11.55 | $11.68 | $10.91 | $10.97 | 1 348 375 |
Dec 17, 2020 | $11.62 | $11.98 | $11.50 | $11.98 | 915 132 |
Dec 16, 2020 | $11.50 | $11.70 | $11.50 | $11.61 | 494 200 |
Dec 15, 2020 | $11.34 | $11.53 | $11.24 | $11.41 | 394 683 |
Dec 14, 2020 | $11.39 | $11.57 | $11.23 | $11.24 | 480 084 |
Dec 11, 2020 | $11.22 | $11.28 | $11.02 | $11.27 | 234 657 |
Dec 10, 2020 | $11.14 | $11.24 | $10.96 | $11.22 | 369 218 |
Dec 09, 2020 | $11.39 | $11.44 | $11.05 | $11.24 | 476 302 |
Dec 08, 2020 | $11.40 | $11.52 | $11.29 | $11.36 | 343 349 |
Dec 07, 2020 | $11.54 | $11.60 | $11.21 | $11.46 | 450 480 |
Dec 04, 2020 | $11.29 | $11.59 | $11.25 | $11.56 | 585 894 |
Dec 03, 2020 | $11.18 | $11.41 | $11.11 | $11.27 | 473 216 |
Dec 02, 2020 | $11.00 | $11.21 | $10.86 | $11.14 | 404 399 |
Dec 01, 2020 | $11.04 | $11.24 | $10.97 | $11.00 | 409 106 |
Nov 30, 2020 | $11.10 | $11.11 | $10.80 | $10.85 | 402 210 |
Nov 27, 2020 | $11.11 | $11.25 | $11.01 | $11.11 | 229 723 |
Nov 25, 2020 | $11.04 | $11.15 | $10.96 | $11.09 | 258 840 |
Nov 24, 2020 | $10.90 | $11.26 | $10.81 | $11.13 | 546 290 |
Nov 23, 2020 | $10.59 | $11.04 | $10.59 | $10.86 | 411 155 |
Nov 20, 2020 | $10.81 | $10.81 | $10.41 | $10.58 | 449 863 |
Nov 19, 2020 | $10.54 | $10.81 | $10.50 | $10.76 | 456 990 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AINV stock historical prices to predict future price movements?
Trend Analysis: Examine the AINV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AINV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.