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 |
| Apr 17, 2020 | $8.17 | $8.25 | $7.72 | $7.88 | 823 889 |
| Apr 16, 2020 | $7.99 | $8.06 | $7.48 | $7.69 | 990 217 |
| Apr 15, 2020 | $8.30 | $8.32 | $7.84 | $8.09 | 1 017 594 |
| Apr 14, 2020 | $8.94 | $9.00 | $8.41 | $8.65 | 939 123 |
| Apr 13, 2020 | $9.54 | $9.77 | $8.06 | $8.76 | 1 434 964 |
| Apr 09, 2020 | $7.73 | $9.90 | $7.73 | $9.58 | 3 487 305 |
| Apr 08, 2020 | $6.62 | $7.57 | $6.46 | $7.35 | 1 316 871 |
| Apr 07, 2020 | $6.43 | $6.97 | $6.27 | $6.42 | 1 520 272 |
| Apr 06, 2020 | $5.92 | $6.48 | $5.82 | $5.99 | 1 316 652 |
| Apr 03, 2020 | $6.00 | $6.03 | $5.25 | $5.43 | 1 055 634 |
| Apr 02, 2020 | $5.98 | $6.33 | $5.61 | $6.04 | 1 076 633 |
| Apr 01, 2020 | $6.57 | $6.58 | $6.00 | $6.01 | 981 262 |
| Mar 31, 2020 | $7.15 | $7.25 | $6.53 | $6.75 | 1 333 542 |
| Mar 30, 2020 | $7.77 | $7.80 | $7.18 | $7.22 | 941 662 |
| Mar 27, 2020 | $8.34 | $8.39 | $7.76 | $7.77 | 1 343 526 |
| Mar 26, 2020 | $7.71 | $9.30 | $7.71 | $8.70 | 1 609 015 |
| Mar 25, 2020 | $6.66 | $8.87 | $6.65 | $7.64 | 1 801 680 |
| Mar 24, 2020 | $6.44 | $7.28 | $6.44 | $6.50 | 1 325 159 |
| Mar 23, 2020 | $7.66 | $7.68 | $6.02 | $6.22 | 1 310 260 |
| Mar 20, 2020 | $7.84 | $8.65 | $7.61 | $7.75 | 1 177 426 |
| Mar 19, 2020 | $8.46 | $8.62 | $5.20 | $7.78 | 2 568 589 |
| Mar 18, 2020 | $9.60 | $9.79 | $8.77 | $9.08 | 1 855 964 |
| Mar 17, 2020 | $10.11 | $10.60 | $9.77 | $10.11 | 2 153 733 |
| Mar 16, 2020 | $9.96 | $10.68 | $9.26 | $10.01 | 1 560 243 |
| Mar 13, 2020 | $11.57 | $11.85 | $10.58 | $11.19 | 1 789 863 |
