GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Apollo Investment Corporation Stock Price (Quote) NASDAQ:AINV

$13.81 ( 0.29% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $13.41 $15.18 Wednesday, 23rd Jun 2021 AINV stock ended at $13.81. This is 0.29% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.45% from a day low at $13.81 to a day high of $14.01.
90 days $13.21 $15.27
52 weeks $7.33 $15.27

Historical Apollo Investment Corporation prices

Date Open High Low Close Volume
2021-06-23 $13.83 $14.01 $13.81 $13.81 275 025
2021-06-22 $13.90 $13.90 $13.65 $13.77 290 589
2021-06-21 $13.93 $13.93 $13.68 $13.90 332 609
2021-06-18 $13.90 $14.07 $13.53 $13.54 955 024
2021-06-17 $14.29 $14.41 $13.94 $14.02 483 496
2021-06-16 $14.39 $14.53 $14.12 $14.44 676 398
2021-06-15 $15.15 $15.18 $14.75 $14.81 537 724
2021-06-14 $15.13 $15.18 $14.88 $15.12 611 082
2021-06-11 $14.91 $15.11 $14.90 $15.09 468 492
2021-06-10 $14.96 $14.99 $14.79 $14.83 334 305
2021-06-09 $14.87 $14.97 $14.80 $14.86 250 254
2021-06-08 $14.87 $14.93 $14.74 $14.86 199 236
2021-06-07 $14.63 $14.89 $14.63 $14.72 278 874
2021-06-04 $14.58 $14.65 $14.52 $14.61 193 677
2021-06-03 $14.46 $14.70 $14.42 $14.58 232 772
2021-06-02 $14.45 $14.51 $14.36 $14.48 207 048
2021-06-01 $14.28 $14.48 $14.27 $14.43 265 229
2021-05-28 $14.06 $14.29 $13.95 $14.24 232 756
2021-05-27 $14.08 $14.16 $13.95 $14.07 354 650
2021-05-26 $13.72 $14.10 $13.67 $14.00 330 475
2021-05-25 $14.08 $14.24 $13.70 $13.71 714 999
2021-05-24 $14.06 $14.19 $13.41 $14.02 1 005 748
2021-05-21 $14.70 $14.70 $13.88 $14.07 961 681
2021-05-20 $14.59 $14.65 $14.49 $14.62 267 519
2021-05-19 $14.42 $14.60 $14.29 $14.59 218 766
2021-05-18 $14.67 $14.69 $14.50 $14.51 204 177
2021-05-17 $14.45 $14.63 $14.34 $14.62 164 592
2021-05-14 $14.34 $14.62 $14.26 $14.57 260 207
2021-05-13 $13.89 $14.36 $13.89 $14.24 290 810
2021-05-12 $14.84 $14.84 $13.86 $13.95 776 502
2021-05-11 $14.72 $14.84 $14.37 $14.68 394 513
2021-05-10 $15.12 $15.27 $14.81 $14.84 402 682
2021-05-07 $14.77 $15.18 $14.72 $15.07 503 667
2021-05-06 $14.64 $14.75 $14.54 $14.72 298 124
2021-05-05 $14.45 $14.63 $14.33 $14.59 233 282
2021-05-04 $14.50 $14.59 $14.32 $14.41 148 809
2021-05-03 $14.65 $14.67 $14.46 $14.50 245 378
2021-04-30 $14.69 $14.72 $14.47 $14.53 223 633
2021-04-29 $14.64 $14.77 $14.58 $14.75 198 754
2021-04-28 $14.51 $14.63 $14.45 $14.54 118 603
2021-04-27 $14.35 $14.63 $14.35 $14.48 194 779
2021-04-26 $14.29 $14.43 $14.29 $14.34 129 932
2021-04-23 $14.26 $14.35 $14.20 $14.29 170 039
2021-04-22 $14.42 $14.43 $14.15 $14.18 196 942
2021-04-21 $14.05 $14.41 $14.01 $14.41 293 357
2021-04-20 $14.26 $14.38 $14.02 $14.05 175 769
2021-04-19 $14.37 $14.45 $14.24 $14.25 160 863
2021-04-16 $14.24 $14.39 $14.24 $14.33 223 961
2021-04-15 $14.18 $14.24 $14.08 $14.18 156 357
2021-04-14 $14.18 $14.33 $14.06 $14.17 210 740

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT