Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Apollo Investment Corporation Stock Price (Quote) NASDAQ:AINV
$12.19 ( 3.04% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.70 | $13.17 | Monday, 23rd May 2022 AINV stock ended at $12.19. This is 3.04% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.11% from a day low at $11.88 to a day high of $12.25. |
| 90 days | $11.70 | $13.73 | |
| 52 weeks | $11.70 | $15.18 |
Historical Apollo Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $12.05 | $12.25 | $11.88 | $12.19 | 290 956 |
| 2022-05-20 | $12.38 | $12.45 | $11.70 | $11.83 | 649 805 |
| 2022-05-19 | $12.13 | $12.29 | $11.88 | $11.91 | 375 783 |
| 2022-05-18 | $12.45 | $12.45 | $12.15 | $12.20 | 278 684 |
| 2022-05-17 | $12.50 | $12.55 | $12.33 | $12.51 | 234 073 |
| 2022-05-16 | $12.18 | $12.41 | $12.18 | $12.35 | 277 242 |
| 2022-05-13 | $11.97 | $12.28 | $11.94 | $12.19 | 365 878 |
| 2022-05-12 | $12.11 | $12.13 | $11.77 | $11.93 | 433 475 |
| 2022-05-11 | $12.06 | $12.31 | $12.03 | $12.10 | 249 632 |
| 2022-05-10 | $11.94 | $12.27 | $11.84 | $12.06 | 281 398 |
| 2022-05-09 | $12.53 | $12.57 | $11.77 | $11.84 | 749 003 |
| 2022-05-06 | $12.63 | $12.75 | $12.53 | $12.66 | 238 176 |
| 2022-05-05 | $12.93 | $12.93 | $12.49 | $12.64 | 206 450 |
| 2022-05-04 | $12.81 | $12.97 | $12.67 | $12.96 | 263 369 |
| 2022-05-03 | $12.43 | $12.76 | $12.42 | $12.74 | 307 222 |
| 2022-05-02 | $12.70 | $12.79 | $12.21 | $12.42 | 409 375 |
| 2022-04-29 | $12.88 | $12.94 | $12.68 | $12.69 | 359 184 |
| 2022-04-28 | $12.97 | $12.97 | $12.71 | $12.88 | 235 646 |
| 2022-04-27 | $12.82 | $13.00 | $12.79 | $12.84 | 348 611 |
| 2022-04-26 | $13.12 | $13.16 | $12.73 | $12.75 | 466 810 |
| 2022-04-25 | $13.08 | $13.17 | $12.88 | $13.16 | 380 199 |
| 2022-04-22 | $13.46 | $13.46 | $13.11 | $13.13 | 248 700 |
| 2022-04-21 | $13.59 | $13.73 | $13.40 | $13.42 | 291 200 |
| 2022-04-20 | $13.40 | $13.59 | $13.40 | $13.59 | 452 500 |
| 2022-04-19 | $13.35 | $13.44 | $13.28 | $13.42 | 263 700 |
| 2022-04-18 | $13.24 | $13.45 | $13.24 | $13.35 | 269 100 |
| 2022-04-14 | $13.28 | $13.37 | $13.21 | $13.29 | 338 197 |
| 2022-04-13 | $13.13 | $13.31 | $13.13 | $13.31 | 203 890 |
| 2022-04-12 | $13.16 | $13.29 | $13.12 | $13.15 | 221 441 |
| 2022-04-11 | $13.18 | $13.24 | $13.12 | $13.20 | 219 378 |
| 2022-04-08 | $13.19 | $13.33 | $13.14 | $13.24 | 225 500 |
| 2022-04-07 | $13.19 | $13.32 | $13.05 | $13.19 | 455 500 |
| 2022-04-06 | $13.20 | $13.24 | $13.03 | $13.10 | 252 500 |
| 2022-04-05 | $13.26 | $13.38 | $13.20 | $13.22 | 263 900 |
| 2022-04-04 | $13.34 | $13.39 | $13.27 | $13.28 | 219 400 |
| 2022-04-01 | $13.27 | $13.39 | $13.22 | $13.39 | 0 |
| 2022-03-31 | $13.34 | $13.43 | $13.22 | $13.23 | 0 |
| 2022-03-30 | $13.31 | $13.36 | $13.22 | $13.30 | 0 |
| 2022-03-29 | $13.40 | $13.43 | $13.28 | $13.31 | 359 900 |
| 2022-03-28 | $13.28 | $13.36 | $13.17 | $13.30 | 290 200 |
| 2022-03-25 | $13.10 | $13.33 | $13.08 | $13.26 | 244 400 |
| 2022-03-24 | $13.07 | $13.19 | $13.04 | $13.07 | 288 200 |
| 2022-03-23 | $13.16 | $13.16 | $13.05 | $13.05 | 254 800 |
| 2022-03-22 | $13.11 | $13.21 | $13.05 | $13.16 | 420 036 |
| 2022-03-21 | $13.08 | $13.16 | $12.96 | $13.04 | 554 093 |
| 2022-03-18 | $13.11 | $13.27 | $12.96 | $13.05 | 1 478 930 |
| 2022-03-17 | $13.30 | $13.54 | $13.16 | $13.50 | 578 800 |
| 2022-03-16 | $13.26 | $13.29 | $13.09 | $13.25 | 341 400 |
| 2022-03-15 | $13.21 | $13.38 | $13.12 | $13.12 | 427 200 |
| 2022-03-14 | $13.14 | $13.37 | $13.12 | $13.23 | 398 500 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
