$2.34
+0.1000 (+4.46%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $3.91 | Monday, 22nd Jun 2026 AIB stock ended at $2.34. This is 4.46% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 16.42% from a day low at $2.01 to a day high of $2.34. |
| 90 days | $0.90 | $3.91 | |
| 52 weeks | $0.90 | $6.18 |
Historical Apollo Investment Corp Pfd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $2.31 | $2.34 | $2.01 | $2.34 | 1 383 599 |
| Jun 18, 2026 | $2.20 | $2.35 | $2.13 | $2.24 | 1 844 799 |
| Jun 17, 2026 | $2.01 | $2.24 | $1.96 | $2.15 | 1 669 892 |
| Jun 16, 2026 | $1.86 | $2.03 | $1.76 | $2.01 | 2 011 474 |
| Jun 15, 2026 | $1.65 | $1.88 | $1.64 | $1.88 | 2 100 365 |
| Jun 12, 2026 | $1.65 | $1.72 | $1.60 | $1.60 | 1 124 432 |
| Jun 11, 2026 | $1.59 | $1.68 | $1.58 | $1.65 | 726 565 |
| Jun 10, 2026 | $1.61 | $1.65 | $1.56 | $1.62 | 617 263 |
| Jun 09, 2026 | $1.77 | $1.79 | $1.46 | $1.62 | 1 707 145 |
| Jun 08, 2026 | $1.67 | $1.80 | $1.65 | $1.80 | 2 694 058 |
| Jun 05, 2026 | $1.71 | $1.74 | $1.59 | $1.65 | 4 774 942 |
| Jun 04, 2026 | $2.06 | $2.75 | $1.87 | $2.05 | 4 130 546 |
| Jun 03, 2026 | $2.51 | $2.56 | $2.00 | $2.07 | 1 512 132 |
| Jun 02, 2026 | $2.66 | $2.78 | $2.30 | $2.50 | 1 197 631 |
| Jun 01, 2026 | $3.47 | $3.50 | $3.01 | $3.18 | 534 921 |
| May 29, 2026 | $3.70 | $3.91 | $3.16 | $3.42 | 706 586 |
| May 28, 2026 | $2.94 | $3.81 | $2.76 | $3.61 | 1 012 185 |
| May 27, 2026 | $3.07 | $3.17 | $2.68 | $3.04 | 735 575 |
| May 26, 2026 | $2.85 | $3.27 | $2.34 | $3.11 | 1 633 101 |
| May 22, 2026 | $2.30 | $3.15 | $2.15 | $2.81 | 2 979 128 |
| May 21, 2026 | $1.75 | $2.20 | $1.70 | $2.20 | 1 303 046 |
| May 20, 2026 | $1.70 | $1.82 | $1.63 | $1.78 | 415 943 |
| May 19, 2026 | $1.73 | $1.82 | $1.57 | $1.74 | 827 548 |
| May 18, 2026 | $1.54 | $1.84 | $1.53 | $1.79 | 2 509 042 |
| May 15, 2026 | $1.17 | $1.58 | $1.13 | $1.44 | 925 007 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AIB stock historical prices to predict future price movements?
Trend Analysis: Examine the AIB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AIB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AIB