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 |
| 2020-05-22 | $9.64 | $9.89 | $9.26 | $9.47 | 1 374 342 |
| 2020-05-21 | $9.75 | $10.54 | $9.75 | $9.96 | 1 935 707 |
| 2020-05-20 | $8.84 | $9.18 | $8.84 | $9.14 | 656 491 |
| 2020-05-19 | $8.95 | $8.99 | $8.63 | $8.76 | 516 240 |
| 2020-05-18 | $8.60 | $8.99 | $8.28 | $8.84 | 1 469 790 |
| 2020-05-15 | $8.13 | $8.38 | $7.99 | $8.20 | 297 230 |
| 2020-05-14 | $7.79 | $8.22 | $7.45 | $8.15 | 451 189 |
| 2020-05-13 | $8.26 | $8.46 | $7.72 | $8.01 | 548 702 |
| 2020-05-12 | $8.62 | $8.71 | $8.24 | $8.28 | 305 298 |
| 2020-05-11 | $8.75 | $8.80 | $8.46 | $8.63 | 284 774 |
| 2020-05-08 | $8.74 | $8.87 | $8.62 | $8.78 | 325 936 |
| 2020-05-07 | $8.44 | $8.76 | $8.36 | $8.54 | 595 468 |
| 2020-05-06 | $7.93 | $8.39 | $7.87 | $8.30 | 509 698 |
| 2020-05-05 | $8.20 | $8.48 | $7.85 | $7.96 | 703 915 |
| 2020-05-04 | $8.48 | $8.48 | $7.79 | $8.10 | 722 813 |
| 2020-05-01 | $8.63 | $8.64 | $8.36 | $8.55 | 357 913 |
| 2020-04-30 | $9.04 | $9.04 | $8.57 | $8.81 | 438 077 |
| 2020-04-29 | $8.53 | $9.19 | $8.52 | $9.12 | 666 960 |
| 2020-04-28 | $8.90 | $9.21 | $8.33 | $8.35 | 983 941 |
| 2020-04-27 | $8.20 | $8.80 | $8.19 | $8.71 | 847 157 |
| 2020-04-24 | $7.48 | $8.10 | $7.40 | $8.06 | 464 267 |
| 2020-04-23 | $7.40 | $7.59 | $7.25 | $7.49 | 490 047 |
| 2020-04-22 | $7.55 | $7.64 | $7.15 | $7.31 | 517 228 |
| 2020-04-21 | $7.30 | $7.58 | $7.20 | $7.38 | 417 654 |
| 2020-04-20 | $8.17 | $8.25 | $7.72 | $7.55 | 823 900 |
