Dark

AINV
Apollo Investment Corporation
stock NASDAQ

Inactive

Aug 15, 2022

13.36USD-2.125%(-0.29)0

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-13.65)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	13.3600	13.3600	13.3600	13.360	-2.125%	0	0.000%
2022-08-12	13.5800	13.6900	13.5607	13.650	+0.590%	225,622	-2.125%
2022-08-11	13.5900	13.6000	13.4600	13.570	+0.370%	207,160	-1.548%
2022-08-10	13.3300	13.5500	13.2700	13.520	+1.884%	321,108	-1.183%
2022-08-09	13.3300	13.3300	13.1300	13.270	-0.450%	174,468	+0.678%
2022-08-08	13.1700	13.4500	13.1200	13.330	+1.950%	483,796	+0.225%
2022-08-05	13.1900	13.2800	12.8500	13.075	-1.022%	437,048	+2.180%
2022-08-04	13.2400	13.2700	12.9000	13.210	+1.850%	566,503	+1.136%
2022-08-03	12.6600	13.1400	12.5200	12.970	+5.020%	652,882	+3.007%
2022-08-02	11.7000	12.4400	11.6100	12.350	+6.649%	684,500	+8.178%
2022-08-01	11.5000	11.6300	11.4100	11.580	+0.696%	181,470	+15.371%
2022-07-29	11.4900	11.5300	11.3900	11.500	+0.524%	177,361	+16.174%
2022-07-28	11.3400	11.4700	11.2300	11.440	+1.329%	180,253	+16.783%
2022-07-27	11.2700	11.3100	11.1700	11.290	+0.804%	169,408	+18.335%
2022-07-26	11.1200	11.2500	11.1100	11.200	+0.358%	151,783	+19.286%
2022-07-25	11.2800	11.2800	11.1201	11.160	-1.151%	169,341	+19.713%
2022-07-22	11.3000	11.3800	11.2680	11.290	+0.266%	128,213	+18.335%
2022-07-21	11.1800	11.3300	11.1400	11.260	-0.705%	203,564	+18.650%
2022-07-20	11.2800	11.5171	11.2800	11.340	+0.088%	235,930	+17.813%
2022-07-19	11.3000	11.3900	11.2500	11.330	+0.711%	186,343	+17.917%
2022-07-18	11.2200	11.3800	11.1700	11.250	+1.169%	208,049	+18.756%
2022-07-15	11.1800	11.2100	11.0850	11.120	+0.999%	175,737	+20.144%
2022-07-14	11.0300	11.0650	10.9619	11.010	-1.432%	165,750	+21.344%
2022-07-13	11.0900	11.1890	11.0424	11.170	-0.357%	132,047	+19.606%
2022-07-12	11.0500	11.3250	11.0500	11.210	+0.628%	155,333	+19.179%
2022-07-11	11.3000	11.3400	11.1100	11.140	-1.416%	198,662	+19.928%
2022-07-08	11.3120	11.3500	11.1200	11.300	+0.713%	201,913	+18.230%
2022-07-07	11.1400	11.2410	11.0600	11.220	+1.815%	374,990	+19.073%
2022-07-06	11.0500	11.1000	10.9150	11.020	-0.271%	237,371	+21.234%
2022-07-05	10.8700	11.0700	10.7600	11.050	+0.091%	214,103	+20.905%
2022-07-01	10.7800	11.0400	10.7100	11.040	+2.507%	145,728	+21.014%
2022-06-30	10.6000	10.8500	10.6000	10.770	+0.466%	205,922	+24.048%
2022-06-29	10.8800	10.8800	10.7150	10.720	-1.016%	160,609	+24.627%
2022-06-28	11.0000	11.1400	10.8250	10.830	-0.733%	222,332	+23.361%
2022-06-27	10.8200	10.9800	10.7700	10.910	+1.583%	220,538	+22.456%
2022-06-24	10.5600	10.8100	10.5600	10.740	+2.579%	211,979	+24.395%
2022-06-23	10.4900	10.5800	10.4200	10.470	-0.286%	275,790	+27.603%
2022-06-22	10.3100	10.5491	10.3100	10.500	+0.768%	225,161	+27.238%
2022-06-21	10.4300	10.6150	10.3000	10.420	+0.969%	336,644	+28.215%
2022-06-17	10.0700	10.4350	10.0400	10.320	+2.483%	1,339,745	+29.457%
2022-06-16	10.4500	10.4800	10.0100	10.070	-5.800%	835,756	+32.671%
2022-06-15	10.8200	10.9100	10.5100	10.690	-3.607%	592,240	+24.977%
2022-06-14	11.2800	11.3500	11.0100	11.090	-0.716%	656,127	+20.469%
2022-06-13	11.7100	11.7200	11.1050	11.170	-6.527%	797,644	+19.606%
2022-06-10	11.9000	11.9700	11.7300	11.950	-0.417%	429,430	+11.799%
2022-06-09	12.1000	12.1800	11.9700	12.000	-1.316%	355,186	+11.333%
2022-06-08	12.2400	12.2400	12.0950	12.160	-0.735%	312,512	+9.868%
2022-06-07	12.2200	12.3300	12.2000	12.250	-0.163%	160,777	+9.061%
2022-06-06	12.2400	12.3100	12.1800	12.270	+0.739%	189,250	+8.883%
2022-06-03	12.4200	12.4200	12.1600	12.180	-1.932%	423,368	+9.688%
2022-06-02	12.4800	12.4800	12.3500	12.420	0.000%	171,514	+7.568%
2022-06-01	12.5000	12.5700	12.3060	12.420	+0.161%	469,929	+7.568%
2022-05-31	12.5100	12.6100	12.3500	12.400	-0.958%	245,525	+7.742%
2022-05-27	12.3500	12.5400	12.3300	12.520	+1.541%	313,298	+6.709%
2022-05-26	12.1800	12.3850	12.1666	12.330	+1.565%	154,837	+8.354%
2022-05-25	11.9300	12.2300	11.8900	12.140	+1.590%	257,518	+10.049%
2022-05-24	12.1600	12.2700	11.8600	11.950	-2.129%	218,774	+11.799%
2022-05-23	11.8950	12.2500	11.8900	12.210	+3.212%	382,892	+9.419%
2022-05-20	12.3800	12.4500	11.7000	11.830	-0.672%	649,805	+12.933%
2022-05-19	12.1300	12.2900	11.8800	11.910	-2.377%	376,083	+12.175%
2022-05-18	12.4500	12.4500	12.1500	12.200	-2.478%	278,684	+9.508%
2022-05-17	12.5000	12.5500	12.3300	12.510	+1.296%	234,275	+6.795%
2022-05-16	12.1800	12.4099	12.1800	12.350	+1.313%	277,242	+8.178%
2022-05-13	11.9700	12.2800	11.9400	12.190	+2.179%	365,878	+9.598%
2022-05-12	12.1100	12.1300	11.7680	11.930	-1.405%	429,146	+11.987%
2022-05-11	12.0600	12.3100	12.0297	12.100	+0.332%	248,058	+10.413%
2022-05-10	11.9400	12.2700	11.8400	12.060	+1.858%	278,353	+10.779%
2022-05-09	12.5300	12.5650	11.7700	11.840	-6.477%	741,631	+12.838%
2022-05-06	12.6300	12.7470	12.5300	12.660	+0.158%	236,298	+5.529%
2022-05-05	12.9300	12.9300	12.4900	12.640	-2.469%	202,444	+5.696%
2022-05-04	12.8100	12.9721	12.6700	12.960	+1.727%	257,270	+3.086%
2022-05-03	12.4300	12.7574	12.4150	12.740	+2.576%	305,011	+4.867%
2022-05-02	12.7000	12.7900	12.2144	12.420	-2.128%	404,865	+7.568%
2022-04-29	12.8800	12.9400	12.6800	12.690	-1.475%	351,695	+5.280%
2022-04-28	12.9700	12.9700	12.7101	12.880	+0.312%	233,151	+3.727%
2022-04-27	12.8200	12.9990	12.7900	12.840	+0.706%	343,646	+4.050%
2022-04-26	13.1200	13.1600	12.7300	12.750	-3.116%	459,951	+4.784%
2022-04-25	13.0800	13.1700	12.8811	13.160	+0.228%	376,347	+1.520%
2022-04-22	13.4600	13.4600	13.1100	13.130	-2.161%	248,717	+1.752%
2022-04-21	13.5900	13.7299	13.3950	13.420	-1.251%	291,210	-0.447%
2022-04-20	13.4000	13.5900	13.4000	13.590	+1.267%	452,527	-1.692%
2022-04-19	13.3500	13.4400	13.2800	13.420	+0.524%	263,736	-0.447%
2022-04-18	13.2400	13.4450	13.2400	13.350	+0.376%	269,051	+0.075%
2022-04-14	13.2800	13.3800	13.2006	13.300	0.000%	335,429	+0.451%
2022-04-13	13.1300	13.3150	13.1300	13.300	+1.141%	202,451	+0.451%
2022-04-12	13.1600	13.2900	13.1200	13.150	-0.379%	221,441	+1.597%
2022-04-11	13.2000	13.2400	13.1050	13.200	-0.302%	216,628	+1.212%
2022-04-08	13.1900	13.3300	13.1400	13.240	+0.417%	225,538	+0.906%
2022-04-07	13.1900	13.3200	13.0500	13.185	+0.649%	455,457	+1.327%
2022-04-06	13.2000	13.2400	13.0300	13.100	-0.908%	252,546	+1.985%
2022-04-05	13.2600	13.3800	13.2000	13.220	-0.452%	264,088	+1.059%
2022-04-04	13.3400	13.3900	13.2700	13.280	-0.747%	219,358	+0.602%
2022-04-01	13.2700	13.3900	13.2200	13.380	+1.210%	170,315	-0.149%
2022-03-31	13.3400	13.4287	13.2200	13.220	-0.602%	207,317	+1.059%
2022-03-30	13.3200	13.3600	13.2200	13.300	-0.075%	184,721	+0.451%
2022-03-29	13.4000	13.4300	13.2800	13.310	+0.075%	360,053	+0.376%
2022-03-28	13.2800	13.3600	13.1700	13.300	+0.302%	290,242	+0.451%
2022-03-25	13.1000	13.3300	13.0800	13.260	+1.454%	244,422	+0.754%
2022-03-24	13.0700	13.1880	13.0350	13.070	+0.153%	288,234	+2.219%
2022-03-23	13.1600	13.1600	13.0500	13.050	-0.836%	254,835	+2.375%
2022-03-22	13.1100	13.2100	13.0500	13.160	+0.920%	420,036	+1.520%
2022-03-21	13.0800	13.1700	12.9600	13.040	-0.077%	554,523	+2.454%
2022-03-18	13.1100	13.2700	12.9600	13.050	-3.333%	1,478,930	+2.375%
2022-03-17	13.3000	13.5350	13.1600	13.500	+1.887%	578,777	-1.037%
2022-03-16	13.2600	13.2900	13.0900	13.250	+0.991%	341,369	+0.830%
2022-03-15	13.2100	13.3800	13.1150	13.120	-0.831%	427,190	+1.829%
2022-03-14	13.1400	13.3700	13.1200	13.230	+1.224%	398,500	+0.983%
2022-03-11	13.1600	13.2200	13.0300	13.070	-0.533%	373,736	+2.219%
2022-03-10	13.2100	13.3300	13.0850	13.140	-1.277%	437,424	+1.674%
2022-03-09	13.4800	13.5400	13.2700	13.310	+0.529%	245,189	+0.376%
2022-03-08	13.1600	13.3400	13.0300	13.240	+1.690%	647,078	+0.906%
2022-03-07	13.3300	13.3300	13.0000	13.020	-2.618%	482,173	+2.611%
2022-03-04	13.3800	13.4067	13.2800	13.370	-0.742%	287,503	-0.075%
2022-03-03	13.5000	13.5100	13.4100	13.470	-0.148%	149,608	-0.817%
2022-03-02	13.2200	13.6200	13.2200	13.490	+2.197%	389,583	-0.964%
2022-03-01	13.4300	13.4700	13.0500	13.200	-1.786%	673,890	+1.212%
2022-02-28	13.5000	13.5000	13.2700	13.440	-0.885%	492,741	-0.595%
2022-02-25	13.3700	13.6000	13.3700	13.560	+1.878%	253,083	-1.475%
2022-02-24	13.0000	13.3200	12.9300	13.310	-0.374%	535,984	+0.376%
2022-02-23	13.5300	13.6100	13.3400	13.360	-0.817%	250,740	0.000%
2022-02-22	13.5500	13.6150	13.3700	13.470	-0.590%	481,034	-0.817%
2022-02-18	13.6900	13.7300	13.5500	13.550	-0.878%	221,101	-1.402%
2022-02-17	13.6700	13.6700	13.5300	13.670	-0.146%	205,714	-2.268%
2022-02-16	13.6000	13.7050	13.5700	13.690	+0.588%	269,608	-2.411%
2022-02-15	13.6000	13.6900	13.5200	13.610	+1.039%	286,948	-1.837%
2022-02-14	13.4800	13.5940	13.4100	13.470	-0.296%	226,608	-0.817%
2022-02-11	13.5300	13.6850	13.4600	13.510	+0.074%	218,622	-1.110%
2022-02-10	13.5200	13.7000	13.4400	13.500	-0.148%	269,082	-1.037%
2022-02-09	13.6800	13.7491	13.5100	13.520	-0.880%	165,772	-1.183%
2022-02-08	13.6700	13.6900	13.5400	13.640	+0.147%	318,552	-2.053%
2022-02-07	13.6900	13.9900	13.6000	13.620	+1.189%	483,086	-1.909%
2022-02-04	13.0900	13.5000	13.0000	13.460	+2.591%	442,938	-0.743%
2022-02-03	13.2300	13.3195	13.1000	13.120	-1.427%	268,024	+1.829%
2022-02-02	13.3300	13.3300	13.1433	13.310	+0.681%	236,987	+0.376%
2022-02-01	13.0400	13.2400	13.0400	13.220	+0.839%	257,487	+1.059%
2022-01-31	12.8900	13.1200	12.8500	13.110	+1.314%	278,465	+1.907%
2022-01-28	12.9200	12.9700	12.7900	12.940	-0.231%	281,683	+3.246%
2022-01-27	13.0500	13.0800	12.8900	12.970	+0.465%	286,839	+3.007%
2022-01-26	13.1200	13.1600	12.8200	12.910	-0.692%	235,688	+3.486%
2022-01-25	12.8000	13.0900	12.6600	13.000	+1.721%	306,523	+2.769%
2022-01-24	12.7500	12.8000	12.2900	12.780	-1.084%	637,296	+4.538%
2022-01-21	13.2000	13.2500	12.8410	12.920	-2.195%	400,689	+3.406%
2022-01-20	13.3500	13.3900	13.2100	13.210	-0.900%	309,316	+1.136%
2022-01-19	13.4700	13.5600	13.2300	13.330	-1.039%	328,295	+0.225%
2022-01-18	13.2200	13.5700	13.2000	13.470	+1.737%	375,392	-0.817%
2022-01-14	13.3800	13.3800	13.1900	13.240	-1.194%	382,665	+0.906%
2022-01-13	13.5600	13.5650	13.3650	13.400	-0.741%	210,181	-0.299%
2022-01-12	13.4700	13.5794	13.4000	13.500	+0.372%	244,724	-1.037%
2022-01-11	13.2700	13.4700	13.2000	13.450	+1.740%	353,706	-0.669%
2022-01-10	13.1600	13.2400	13.0950	13.220	+0.303%	239,898	+1.059%
2022-01-07	13.1400	13.3000	13.1350	13.180	+0.611%	250,981	+1.366%
2022-01-06	13.0400	13.2100	13.0000	13.100	+1.080%	390,144	+1.985%
2022-01-05	13.1900	13.2100	12.9073	12.960	-1.069%	245,254	+3.086%
2022-01-04	13.1200	13.3400	13.0900	13.100	+0.383%	458,598	+1.985%
2022-01-03	12.8600	13.1400	12.8500	13.050	+2.033%	373,465	+2.375%
2021-12-31	12.8300	12.9200	12.7700	12.790	-0.699%	269,731	+4.457%
2021-12-30	13.0100	13.1500	12.8700	12.880	-1.151%	382,430	+3.727%
2021-12-29	13.0000	13.2200	12.9300	13.030	+0.463%	393,991	+2.533%
2021-12-28	12.9782	13.2000	12.9300	12.970	+0.154%	479,633	+3.007%
2021-12-27	13.0300	13.0710	12.8700	12.950	-0.614%	360,825	+3.166%
2021-12-23	12.6500	13.1000	12.6500	13.030	+3.249%	604,321	+2.533%
2021-12-22	12.5450	12.6580	12.3700	12.620	+1.692%	456,910	+5.864%
2021-12-21	12.1400	12.5500	12.1400	12.410	+3.073%	849,211	+7.655%
2021-12-20	12.0800	12.1500	11.7500	12.040	-1.714%	1,350,599	+10.963%
2021-12-17	12.3300	12.4300	12.1100	12.250	-4.372%	1,980,472	+9.061%
2021-12-16	13.0900	13.1200	12.7500	12.810	-2.139%	1,296,791	+4.294%
2021-12-15	13.0600	13.1450	12.9200	13.090	+0.230%	466,101	+2.063%
2021-12-14	13.0800	13.1900	13.0500	13.060	-0.229%	364,165	+2.297%
2021-12-13	13.3650	13.3650	13.0500	13.090	-1.727%	438,575	+2.063%
2021-12-10	13.3400	13.3700	13.2200	13.320	+0.528%	368,395	+0.300%
2021-12-09	13.2800	13.3287	13.1800	13.250	-0.301%	285,586	+0.830%
2021-12-08	13.2300	13.3100	13.2101	13.290	+0.911%	198,589	+0.527%
2021-12-07	13.2200	13.2800	13.1536	13.170	+0.228%	250,049	+1.443%
2021-12-06	13.1300	13.2050	13.0800	13.140	+0.844%	311,782	+1.674%
2021-12-03	13.2000	13.2300	12.9600	13.030	-0.988%	406,744	+2.533%
2021-12-02	12.9700	13.2000	12.9700	13.160	+1.936%	285,432	+1.520%
2021-12-01	13.2300	13.2300	12.9086	12.910	-1.676%	268,858	+3.486%
2021-11-30	13.0400	13.1600	12.9700	13.130	0.000%	378,639	+1.752%
2021-11-29	12.9900	13.1473	12.9700	13.130	+1.625%	450,841	+1.752%
2021-11-26	12.9600	13.0000	12.7000	12.920	-1.299%	436,217	+3.406%
2021-11-24	13.0000	13.1200	12.9700	13.090	+0.692%	220,558	+2.063%
2021-11-23	13.0500	13.0700	12.9800	13.000	-0.077%	384,468	+2.769%
2021-11-22	13.1000	13.1800	12.9900	13.010	-0.535%	433,596	+2.690%
2021-11-19	13.0800	13.1100	12.9600	13.080	-0.457%	328,829	+2.141%
2021-11-18	13.0000	13.1400	13.0000	13.140	+0.999%	496,955	+1.674%
2021-11-17	13.0500	13.0700	12.9600	13.010	-0.459%	452,497	+2.690%
2021-11-16	13.1500	13.1750	13.0500	13.070	0.000%	433,474	+2.219%
2021-11-15	13.2000	13.2500	13.0600	13.070	-0.835%	457,253	+2.219%
2021-11-12	13.1100	13.2250	13.1100	13.180	+0.381%	383,258	+1.366%
2021-11-11	13.0700	13.1500	13.0300	13.130	+0.845%	366,623	+1.752%
2021-11-10	13.2100	13.2700	13.0200	13.020	-1.364%	503,196	+2.611%
2021-11-09	13.2000	13.2400	13.0500	13.200	-0.377%	363,117	+1.212%
2021-11-08	13.4100	13.4700	13.2100	13.250	-1.560%	308,608	+0.830%
2021-11-05	13.2700	13.4800	13.2500	13.460	+1.279%	200,264	-0.743%
2021-11-04	13.3900	13.4100	13.2100	13.290	-0.225%	188,287	+0.527%
2021-11-03	13.2700	13.3700	13.2300	13.320	+0.528%	180,128	+0.300%
2021-11-02	13.3400	13.3460	13.1700	13.250	-0.301%	243,174	+0.830%
2021-11-01	13.4700	13.4700	13.2700	13.290	-1.042%	307,492	+0.527%
2021-10-29	13.4100	13.4900	13.3900	13.430	-0.297%	185,528	-0.521%
2021-10-28	13.3500	13.4800	13.2900	13.470	+1.126%	245,642	-0.817%
2021-10-27	13.3800	13.4704	13.3000	13.320	-0.597%	274,300	+0.300%
2021-10-26	13.4200	13.4800	13.3400	13.400	-0.149%	242,236	-0.299%
2021-10-25	13.4500	13.4850	13.4050	13.420	+0.075%	159,139	-0.447%
2021-10-22	13.4800	13.5700	13.4000	13.410	-0.445%	172,976	-0.373%
2021-10-21	13.4100	13.5000	13.4000	13.470	+0.447%	215,854	-0.817%
2021-10-20	13.3900	13.4550	13.3710	13.410	0.000%	197,448	-0.373%
2021-10-19	13.4350	13.4350	13.3400	13.410	+0.449%	144,759	-0.373%
2021-10-18	13.4000	13.4799	13.3300	13.350	-0.299%	191,501	+0.075%
2021-10-15	13.5000	13.5700	13.3700	13.390	-0.075%	255,264	-0.224%
2021-10-14	13.4700	13.5000	13.3300	13.400	0.000%	157,931	-0.299%
2021-10-13	13.3100	13.5000	13.3000	13.400	+0.525%	308,304	-0.299%
2021-10-12	13.3300	13.4700	13.2800	13.330	0.000%	271,583	+0.225%
2021-10-11	13.4820	13.4820	13.2900	13.330	-0.075%	255,933	+0.225%
2021-10-08	13.2800	13.4500	13.2690	13.340	+0.984%	324,838	+0.150%
2021-10-07	13.3400	13.4500	13.2000	13.210	-0.302%	215,370	+1.136%
2021-10-06	13.1700	13.3000	13.1400	13.250	+0.455%	295,396	+0.830%
2021-10-05	13.1700	13.2700	13.1000	13.190	+0.534%	232,582	+1.289%
2021-10-04	13.0700	13.2300	13.0600	13.120	+0.076%	263,588	+1.829%
2021-10-01	13.0500	13.1700	13.0000	13.110	+1.079%	242,153	+1.907%
2021-09-30	13.1700	13.2401	12.9600	12.970	-0.992%	267,978	+3.007%
2021-09-29	13.0100	13.2600	13.0000	13.100	+0.769%	360,001	+1.985%
2021-09-28	13.0400	13.1750	12.9500	13.000	-0.459%	274,604	+2.769%
2021-09-27	12.9300	13.1900	12.9300	13.060	+1.005%	343,833	+2.297%
2021-09-24	12.9400	13.0800	12.9200	12.930	-0.385%	196,700	+3.326%
2021-09-23	12.9400	13.1300	12.9400	12.980	-0.077%	435,101	+2.928%
2021-09-22	12.9300	13.1100	12.9200	12.990	+0.698%	306,302	+2.848%
2021-09-21	12.8000	13.0640	12.8000	12.900	+1.335%	434,868	+3.566%
2021-09-20	12.9300	12.9600	12.3500	12.730	-5.142%	1,131,081	+4.949%
2021-09-17	13.6100	13.6300	13.4100	13.420	-1.251%	680,420	-0.447%
2021-09-16	13.7000	13.7300	13.5300	13.590	-0.875%	331,758	-1.692%
2021-09-15	13.5500	13.7400	13.5500	13.710	+0.883%	267,563	-2.553%
2021-09-14	13.7000	13.7373	13.5400	13.590	-0.293%	203,389	-1.692%
2021-09-13	13.7700	13.7700	13.5200	13.630	-0.293%	307,718	-1.981%
2021-09-10	13.7300	13.8300	13.6600	13.670	-0.146%	172,360	-2.268%
2021-09-09	13.6300	13.8500	13.6300	13.690	+0.440%	232,841	-2.411%
2021-09-08	13.6400	13.9500	13.6200	13.630	-0.147%	191,705	-1.981%
2021-09-07	13.9000	13.9000	13.6400	13.650	-1.657%	371,908	-2.125%
2021-09-03	13.8400	13.8800	13.7600	13.880	+0.507%	121,246	-3.746%
2021-09-02	13.7500	13.8500	13.6600	13.810	+0.436%	192,129	-3.259%
2021-09-01	13.7500	13.8500	13.6500	13.750	0.000%	150,871	-2.836%
2021-08-31	13.6800	13.8000	13.6750	13.750	+0.806%	189,773	-2.836%
2021-08-30	14.0000	14.0000	13.6300	13.640	-2.011%	253,917	-2.053%
2021-08-27	13.7000	14.0000	13.7000	13.920	+1.310%	157,408	-4.023%
2021-08-26	13.8300	13.9000	13.6200	13.740	-0.435%	263,891	-2.766%
2021-08-25	13.6400	13.8900	13.5905	13.800	+1.099%	205,212	-3.188%
2021-08-24	13.6800	13.7500	13.5900	13.650	-0.073%	210,864	-2.125%
2021-08-23	13.7400	13.7800	13.4900	13.660	+0.073%	426,892	-2.196%
2021-08-20	13.2100	13.6900	13.2100	13.650	+3.331%	313,143	-2.125%
2021-08-19	13.5000	13.5500	13.0200	13.210	-2.653%	615,975	+1.136%
2021-08-18	13.5900	13.6700	13.5500	13.570	-0.294%	183,844	-1.548%
2021-08-17	13.6800	13.7397	13.5000	13.610	-0.802%	175,755	-1.837%
2021-08-16	13.8000	13.8600	13.7000	13.720	-0.759%	172,813	-2.624%
2021-08-13	13.7900	13.8500	13.7750	13.825	+0.619%	127,513	-3.363%
2021-08-12	13.7200	13.8000	13.5500	13.740	-0.073%	247,289	-2.766%
2021-08-11	13.7600	13.8800	13.6700	13.750	-0.145%	205,433	-2.836%
2021-08-10	13.6500	13.8200	13.6000	13.770	+0.732%	254,562	-2.977%
2021-08-09	13.7700	13.7900	13.6100	13.670	-0.798%	278,533	-2.268%
2021-08-06	13.8200	13.8600	13.6400	13.780	-0.217%	276,418	-3.048%
2021-08-05	13.6400	13.8100	13.5900	13.810	+1.619%	199,528	-3.259%
2021-08-04	13.7900	13.8900	13.5800	13.590	-0.948%	220,245	-1.692%
2021-08-03	13.7600	13.7600	13.5200	13.720	0.000%	297,937	-2.624%
2021-08-02	13.8500	13.9400	13.6750	13.720	-0.218%	159,041	-2.624%
2021-07-30	13.7200	13.8200	13.6700	13.750	+0.146%	158,033	-2.836%
2021-07-29	13.8600	13.9100	13.7100	13.730	-0.579%	165,951	-2.695%
2021-07-28	13.8200	13.8800	13.6600	13.810	0.000%	171,736	-3.259%
2021-07-27	13.8000	13.8400	13.6600	13.810	-0.289%	101,613	-3.259%
2021-07-26	13.7200	13.9500	13.7200	13.850	+0.874%	107,094	-3.538%
2021-07-23	13.9500	13.9500	13.6500	13.730	-0.218%	166,258	-2.695%
2021-07-22	13.8800	13.8801	13.7200	13.760	-0.865%	118,972	-2.907%
2021-07-21	13.7600	13.9900	13.7500	13.880	+1.314%	198,082	-3.746%
2021-07-20	13.4900	13.7700	13.4301	13.700	+1.783%	319,872	-2.482%
2021-07-19	13.3900	13.6150	13.1700	13.460	-0.884%	754,265	-0.743%
2021-07-16	13.6900	13.7500	13.5500	13.580	-0.804%	171,971	-1.620%
2021-07-15	13.7300	13.8550	13.5700	13.690	-1.084%	200,870	-2.411%
2021-07-14	13.9200	14.0300	13.8000	13.840	-0.575%	186,588	-3.468%
2021-07-13	13.9400	13.9600	13.7500	13.920	-0.713%	215,712	-4.023%
2021-07-12	13.7300	14.0300	13.7000	14.020	+1.521%	294,749	-4.708%
2021-07-09	13.7000	13.8600	13.5700	13.810	+1.656%	207,252	-3.259%
2021-07-08	13.5600	13.7200	13.3400	13.585	-1.344%	324,252	-1.656%
2021-07-07	13.8400	13.9000	13.5800	13.770	-0.649%	310,274	-2.977%
2021-07-06	14.0000	14.1000	13.8100	13.860	-0.929%	262,559	-3.608%
2021-07-02	13.7500	14.0600	13.6600	13.990	+2.191%	300,213	-4.503%
2021-07-01	13.6800	13.8232	13.6200	13.690	+0.293%	232,504	-2.411%
2021-06-30	13.6000	13.7900	13.5200	13.650	+0.294%	223,680	-2.125%
2021-06-29	13.8300	13.9578	13.5900	13.610	-1.875%	349,045	-1.837%
2021-06-28	13.9200	13.9400	13.6950	13.870	+0.217%	163,508	-3.677%
2021-06-25	14.0400	14.0400	13.8200	13.840	-0.931%	255,106	-3.468%
2021-06-24	13.9200	14.0500	13.8600	13.970	+1.159%	182,258	-4.366%
2021-06-23	13.8300	14.0100	13.8100	13.810	+0.290%	275,027	-3.259%
2021-06-22	13.9000	13.9000	13.6500	13.770	-0.935%	290,626	-2.977%
2021-06-21	13.9250	13.9261	13.6800	13.900	+2.659%	332,627	-3.885%
2021-06-18	13.9000	14.0700	13.5300	13.540	-3.424%	955,193	-1.329%
2021-06-17	14.2900	14.4100	13.9350	14.020	-2.909%	483,496	-4.708%
2021-06-16	14.3900	14.5300	14.1200	14.440	-2.498%	676,467	-7.479%
2021-06-15	15.1500	15.1800	14.7500	14.810	-2.050%	538,056	-9.791%
2021-06-14	15.1300	15.1800	14.8800	15.120	+0.199%	611,702	-11.640%
2021-06-11	14.9100	15.1100	14.9000	15.090	+1.753%	475,815	-11.465%
2021-06-10	14.9600	14.9900	14.7900	14.830	-0.202%	334,505	-9.912%
2021-06-09	14.8700	14.9680	14.8000	14.860	0.000%	250,268	-10.094%
2021-06-08	14.8700	14.9250	14.7400	14.860	+0.951%	199,236	-10.094%
2021-06-07	14.6300	14.8900	14.6300	14.720	+0.753%	279,295	-9.239%
2021-06-04	14.5800	14.6500	14.5200	14.610	+0.206%	193,742	-8.556%
2021-06-03	14.4600	14.7000	14.4200	14.580	+0.691%	232,972	-8.368%
2021-06-02	14.4500	14.5100	14.3600	14.480	+0.347%	207,148	-7.735%
2021-06-01	14.2800	14.4800	14.2700	14.430	+1.334%	265,229	-7.415%
2021-05-28	14.0600	14.2900	13.9500	14.240	+1.208%	232,758	-6.180%
2021-05-27	14.0800	14.1590	13.9500	14.070	+0.500%	355,052	-5.046%
2021-05-26	13.7200	14.1000	13.6700	14.000	+2.115%	330,475	-4.571%
2021-05-25	14.0800	14.2400	13.7000	13.710	-2.211%	717,035	-2.553%
2021-05-24	14.0600	14.1900	13.4100	14.020	-0.355%	1,005,748	-4.708%
2021-05-21	14.7000	14.7000	13.8800	14.070	-3.762%	963,748	-5.046%
2021-05-20	14.5900	14.6500	14.4900	14.620	+0.206%	268,855	-8.618%
2021-05-19	14.4200	14.6000	14.2852	14.590	+0.551%	218,766	-8.430%
2021-05-18	14.6700	14.6900	14.5000	14.510	-0.752%	204,187	-7.926%
2021-05-17	14.4500	14.6292	14.3400	14.620	+0.343%	165,887	-8.618%
2021-05-14	14.3400	14.6150	14.2600	14.570	+2.317%	260,207	-8.305%
2021-05-13	13.8900	14.3600	13.8900	14.240	+2.079%	290,810	-6.180%
2021-05-12	14.8400	14.8400	13.8600	13.950	-4.973%	776,502	-4.229%
2021-05-11	14.7200	14.8400	14.3700	14.680	-1.078%	394,514	-8.992%
2021-05-10	15.1200	15.2700	14.8100	14.840	-1.526%	402,682	-9.973%
2021-05-07	14.7700	15.1816	14.7200	15.070	+2.378%	503,979	-11.347%
2021-05-06	14.6400	14.7500	14.5350	14.720	+0.891%	298,462	-9.239%
2021-05-05	14.4500	14.6300	14.3300	14.590	+1.249%	233,364	-8.430%
2021-05-04	14.5000	14.5900	14.3200	14.410	-0.621%	148,812	-7.287%
2021-05-03	14.6500	14.6700	14.4600	14.500	-0.206%	245,504	-7.862%
2021-04-30	14.6900	14.7226	14.4700	14.530	-1.492%	223,633	-8.052%
2021-04-29	14.6400	14.7700	14.5800	14.750	+1.444%	198,754	-9.424%
2021-04-28	14.5100	14.6293	14.4500	14.540	+0.414%	118,603	-8.116%
2021-04-27	14.3500	14.6300	14.3500	14.480	+0.976%	194,779	-7.735%
2021-04-26	14.2900	14.4300	14.2900	14.340	+0.350%	127,806	-6.834%
2021-04-23	14.2600	14.3500	14.2000	14.290	+0.776%	170,039	-6.508%
2021-04-22	14.4200	14.4300	14.1500	14.180	-1.596%	196,942	-5.783%
2021-04-21	14.0500	14.4100	14.0100	14.410	+2.562%	293,357	-7.287%
2021-04-20	14.2600	14.3800	14.0150	14.050	-1.404%	175,771	-4.911%
2021-04-19	14.3700	14.4500	14.2400	14.250	-0.558%	160,863	-6.246%
2021-04-16	14.2400	14.3900	14.2400	14.330	+1.058%	223,961	-6.769%
2021-04-15	14.1800	14.2400	14.0800	14.180	+0.071%	154,486	-5.783%
2021-04-14	14.1800	14.3300	14.0550	14.170	-0.071%	208,076	-5.716%
2021-04-13	14.3700	14.4200	14.1600	14.180	-1.664%	237,679	-5.783%
2021-04-12	14.4300	14.4900	14.3001	14.420	+0.348%	210,986	-7.351%
2021-04-09	14.2500	14.3900	14.2000	14.370	+0.842%	215,803	-7.029%
2021-04-08	14.3200	14.3200	14.1440	14.250	-0.489%	223,424	-6.246%
2021-04-07	14.2300	14.4600	14.1400	14.320	+0.916%	271,711	-6.704%
2021-04-06	14.1500	14.2300	14.0600	14.190	+0.567%	306,294	-5.849%
2021-04-05	13.8900	14.2000	13.8900	14.110	+1.730%	397,600	-5.315%
2021-04-01	13.7800	13.9100	13.7300	13.870	+1.093%	367,864	-3.677%
2021-03-31	13.8600	13.9600	13.7200	13.720	-0.435%	294,723	-2.624%
2021-03-30	13.6400	13.8622	13.6400	13.780	+1.101%	210,977	-3.048%
2021-03-29	13.6900	13.9400	13.5281	13.630	-0.293%	246,750	-1.981%
2021-03-26	13.6400	13.7900	13.5500	13.670	+0.367%	237,728	-2.268%
2021-03-25	13.2400	13.7100	13.2100	13.620	+2.406%	452,179	-1.909%
2021-03-24	13.6200	13.7800	13.2500	13.300	-1.335%	347,860	+0.451%
2021-03-23	13.6600	13.7600	13.4100	13.480	-2.035%	461,838	-0.890%
2021-03-22	13.8000	13.9600	13.5900	13.760	-0.506%	503,163	-2.907%
2021-03-19	14.0200	14.1500	13.7550	13.830	-0.504%	1,236,808	-3.398%
2021-03-18	14.2900	14.5300	13.8631	13.900	-6.649%	885,636	-3.885%
2021-03-17	14.7600	14.9300	14.6700	14.890	+0.881%	846,468	-10.275%
2021-03-16	14.9400	14.9400	14.4100	14.760	-0.740%	479,958	-9.485%
2021-03-15	14.5000	14.9400	14.4600	14.870	+2.764%	453,664	-10.155%
2021-03-12	14.5000	14.7300	14.3794	14.470	+0.766%	376,285	-7.671%
2021-03-11	14.2800	14.3831	14.1800	14.360	+0.349%	357,956	-6.964%
2021-03-10	14.3200	14.4300	14.1800	14.310	+0.562%	286,220	-6.639%
2021-03-09	14.2600	14.5200	14.1000	14.230	-0.210%	341,122	-6.114%
2021-03-08	14.1400	14.2800	13.9110	14.260	+1.857%	343,627	-6.311%
2021-03-05	13.9000	14.0900	13.5300	14.000	0.000%	399,842	-4.571%
2021-03-04	14.3000	14.4444	13.7300	14.000	-2.098%	359,382	-4.571%
2021-03-03	14.3100	14.5500	14.2900	14.300	+0.492%	291,245	-6.573%
2021-03-02	14.1000	14.3600	14.0600	14.230	+1.137%	288,766	-6.114%
2021-03-01	13.9100	14.3100	13.9100	14.070	+1.735%	423,454	-5.046%
2021-02-26	13.6000	13.9900	13.6000	13.830	+0.802%	269,128	-3.398%

.dark-mode .KMpqSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMpqSq{ color: #333333; background-color: white; border: 2px solid #333333; }AINVApollo Investment Corporationstock NASDAQ

AINV
Apollo Investment Corporation
stock NASDAQ