AINV stock price (quote)

$17.55 -0.14% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AINV stock was $17.55. This is 0.14% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 0.74% from a day low at $17.51 to a day high of $17.64.

Quick summary:

  • 30 day high of the AINV stock price was $18.26 and low was $17.40.
  • 90 day high was $18.33 and low was $15.80.
  • 52 week high for Apollo Investment Corporation - $18.33 and low - $14.20.
Friday January 17, 2020 Change -0.14% Price $17.55
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Apollo Investment Corporation prices

Date Open High Low Close Volume
2020-01-17 $17.60 $17.64 $17.51 $17.55 454545
2020-01-16 $17.64 $17.66 $17.53 $17.58 543260
2020-01-15 $17.56 $17.66 $17.56 $17.62 490387
2020-01-14 $17.61 $17.70 $17.57 $17.61 641239
2020-01-13 $17.45 $17.64 $17.45 $17.56 558162
2020-01-10 $17.51 $17.57 $17.45 $17.45 323864
2020-01-09 $17.50 $17.58 $17.41 $17.49 529479
2020-01-08 $17.56 $17.61 $17.46 $17.49 514971
2020-01-07 $17.55 $17.68 $17.55 $17.55 478801
2020-01-06 $17.60 $17.62 $17.51 $17.55 512677
2020-01-03 $17.68 $17.74 $17.51 $17.59 511000
2020-01-02 $17.48 $17.68 $17.45 $17.63 440995
2019-12-31 $17.47 $17.54 $17.44 $17.46 429352
2019-12-30 $17.52 $17.57 $17.40 $17.50 531094
2019-12-27 $17.57 $17.60 $17.49 $17.52 358233
2019-12-26 $17.62 $17.63 $17.47 $17.59 360760
2019-12-24 $17.59 $17.63 $17.55 $17.62 206271
2019-12-23 $17.56 $17.60 $17.49 $17.58 412078
2019-12-20 $17.64 $17.69 $17.50 $17.56 1210559
2019-12-19 $17.58 $17.76 $17.49 $17.62 832002
2019-12-18 $18.21 $18.26 $18.07 $18.10 860110
2019-12-17 $17.91 $18.33 $17.91 $18.18 1284346
2019-12-16 $17.62 $18.00 $17.60 $17.91 1040117
2019-12-13 $17.40 $17.56 $17.35 $17.54 438912
2019-12-12 $17.24 $17.42 $17.21 $17.33 443044
2019-12-11 $17.20 $17.21 $17.05 $17.16 395585
2019-12-10 $17.16 $17.23 $17.14 $17.17 762221
2019-12-09 $17.19 $17.22 $17.16 $17.18 604576
2019-12-06 $17.03 $17.15 $16.99 $17.12 608758
2019-12-05 $17.00 $17.04 $16.87 $16.93 456375
2019-12-04 $16.82 $17.04 $16.82 $16.99 424565
2019-12-03 $16.75 $16.84 $16.63 $16.82 422596
2019-12-02 $16.95 $16.95 $16.78 $16.82 410007
2019-11-29 $16.83 $16.90 $16.79 $16.88 255577
2019-11-27 $16.60 $16.82 $16.54 $16.82 467539
2019-11-26 $16.55 $16.61 $16.53 $16.58 311036
2019-11-25 $16.39 $16.58 $16.39 $16.56 369794
2019-11-22 $16.45 $16.50 $16.26 $16.36 397058
2019-11-21 $16.57 $16.60 $16.27 $16.45 504892
2019-11-20 $16.47 $16.60 $16.46 $16.58 507620
2019-11-19 $16.50 $16.55 $16.45 $16.46 371569
2019-11-18 $16.44 $16.52 $16.39 $16.44 287837
2019-11-15 $16.50 $16.55 $16.40 $16.41 408148
2019-11-14 $16.40 $16.48 $16.34 $16.42 443810
2019-11-13 $16.39 $16.52 $16.26 $16.33 415891
2019-11-12 $16.34 $16.43 $16.29 $16.42 413873
2019-11-11 $16.36 $16.51 $16.28 $16.34 440846
2019-11-08 $16.28 $16.53 $16.28 $16.36 354716
2019-11-07 $16.69 $16.69 $16.29 $16.33 633212
2019-11-06 $16.22 $16.72 $16.03 $16.66 1671501
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT