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 |
| May 28, 2019 | $16.00 | $16.12 | $15.97 | $16.06 | 260 609 |
| May 24, 2019 | $16.00 | $16.04 | $15.87 | $16.03 | 297 822 |
| May 23, 2019 | $15.95 | $16.00 | $15.85 | $16.00 | 308 962 |
| May 22, 2019 | $15.97 | $16.00 | $15.86 | $15.98 | 264 524 |
| May 21, 2019 | $15.84 | $15.99 | $15.80 | $15.93 | 317 877 |
| May 20, 2019 | $15.82 | $15.98 | $15.75 | $15.82 | 336 865 |
| May 17, 2019 | $15.67 | $15.95 | $15.60 | $15.87 | 486 822 |
| May 16, 2019 | $15.61 | $15.80 | $15.55 | $15.73 | 221 728 |
| May 15, 2019 | $15.52 | $15.71 | $15.51 | $15.69 | 189 035 |
| May 14, 2019 | $15.42 | $15.69 | $15.41 | $15.58 | 238 551 |
| May 13, 2019 | $15.67 | $15.67 | $15.36 | $15.40 | 396 215 |
| May 10, 2019 | $15.73 | $15.82 | $15.67 | $15.78 | 241 747 |
| May 09, 2019 | $15.76 | $15.77 | $15.58 | $15.76 | 245 741 |
| May 08, 2019 | $15.78 | $15.89 | $15.64 | $15.82 | 189 957 |
| May 07, 2019 | $15.85 | $15.88 | $15.72 | $15.82 | 207 496 |
| May 06, 2019 | $15.62 | $15.91 | $15.55 | $15.88 | 256 337 |
| May 03, 2019 | $15.67 | $15.83 | $15.62 | $15.80 | 247 851 |
| May 02, 2019 | $15.53 | $15.69 | $15.50 | $15.67 | 148 153 |
| May 01, 2019 | $15.63 | $15.71 | $15.56 | $15.57 | 190 231 |
| Apr 30, 2019 | $15.58 | $15.67 | $15.48 | $15.63 | 211 301 |
| Apr 29, 2019 | $15.58 | $15.75 | $15.58 | $15.67 | 204 384 |
| Apr 26, 2019 | $15.54 | $15.66 | $15.48 | $15.64 | 189 800 |
| Apr 25, 2019 | $15.60 | $15.63 | $15.43 | $15.52 | 210 566 |
| Apr 24, 2019 | $15.48 | $15.67 | $15.44 | $15.58 | 448 055 |
| Apr 23, 2019 | $15.35 | $15.48 | $15.31 | $15.46 | 146 758 |
