AINV stock price (quote)

$16.46 0.12% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AINV stock was $16.46. This is 0.12% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 0.61% from a day low at $16.45 to a day high of $16.55.

Quick summary:

  • 30 day high of the AINV stock price was $16.72 and low was $15.80.
  • 90 day high was $17.00 and low was $15.18.
  • 52 week high for Apollo Investment Corporation - $17.00 and low - $5.12.
Tuesday November 19, 2019 Change 0.12% Price $16.46
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Apollo Investment Corporation prices

Date Open High Low Close Volume
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
2019-11-05 $16.08 $16.35 $15.90 $15.94 366635
2019-11-04 $15.98 $16.06 $15.92 $15.96 535994
2019-11-01 $15.88 $15.93 $15.86 $15.90 703085
2019-10-31 $15.88 $15.92 $15.80 $15.85 219525
2019-10-30 $15.93 $15.93 $15.84 $15.88 233189
2019-10-29 $15.97 $15.99 $15.85 $15.92 273139
2019-10-28 $15.99 $16.18 $15.94 $15.99 296517
2019-10-25 $16.03 $16.05 $15.85 $15.89 312017
2019-10-24 $16.04 $16.07 $15.88 $16.01 307656
2019-10-23 $16.06 $16.12 $15.97 $15.99 305410
2019-10-22 $16.09 $16.18 $16.02 $16.05 251223
2019-10-21 $15.87 $16.25 $15.87 $16.06 673990
2019-10-18 $15.73 $15.89 $15.73 $15.83 246605
2019-10-17 $15.65 $15.77 $15.59 $15.73 241634
2019-10-16 $15.59 $15.66 $15.57 $15.58 328808
2019-10-15 $15.48 $15.69 $15.48 $15.57 255631
2019-10-14 $15.55 $15.62 $15.47 $15.47 198636
2019-10-11 $15.70 $15.77 $15.57 $15.58 403822
2019-10-10 $15.60 $15.73 $15.57 $15.57 283936
2019-10-09 $15.47 $15.65 $15.47 $15.57 328509
2019-10-08 $15.58 $15.64 $15.41 $15.41 345647
2019-10-07 $15.52 $15.63 $15.39 $15.62 395845
2019-10-04 $15.32 $15.46 $15.32 $15.46 353433
2019-10-03 $15.40 $15.64 $15.28 $15.32 443234
2019-10-02 $15.81 $15.84 $15.18 $15.42 705528
2019-10-01 $16.09 $16.18 $15.87 $15.90 321915
2019-09-30 $16.26 $16.35 $16.08 $16.09 237543
2019-09-27 $16.33 $16.42 $16.17 $16.20 209028
2019-09-26 $16.32 $16.41 $16.30 $16.35 216782
2019-09-25 $16.32 $16.37 $16.20 $16.32 201694
2019-09-24 $16.57 $16.63 $16.28 $16.30 382295
2019-09-23 $16.50 $16.57 $16.43 $16.45 303683
2019-09-20 $16.42 $16.61 $16.40 $16.57 405298
2019-09-19 $16.54 $16.66 $16.35 $16.40 415357
2019-09-18 $16.89 $16.98 $16.86 $16.92 401737
2019-09-17 $16.83 $16.95 $16.67 $16.94 439389
2019-09-16 $16.91 $17.00 $16.71 $16.81 388063
2019-09-13 $16.82 $17.00 $16.82 $16.98 378040
2019-09-12 $16.81 $16.86 $16.73 $16.78 228106
2019-09-11 $16.74 $16.82 $16.60 $16.82 231516
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!

Proudly made at

ROCKIT