FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Apollo Investment Corporation Stock Price (Quote) NASDAQ:AINV

$13.75 ( 0.15% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $13.17 $14.10 Friday, 30th Jul 2021 AINV stock ended at $13.75. This is 0.15% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 1.10% from a day low at $13.67 to a day high of $13.82.
90 days $13.17 $15.27
52 weeks $7.33 $15.27

Historical Apollo Investment Corporation prices

Date Open High Low Close Volume
2019-10-16 $15.59 $15.66 $15.57 $15.58 328 808
2019-10-15 $15.48 $15.69 $15.48 $15.57 255 631
2019-10-14 $15.55 $15.62 $15.47 $15.47 198 636
2019-10-11 $15.70 $15.77 $15.57 $15.58 403 822
2019-10-10 $15.60 $15.73 $15.57 $15.57 283 936
2019-10-09 $15.47 $15.65 $15.47 $15.57 328 509
2019-10-08 $15.58 $15.64 $15.41 $15.41 345 647
2019-10-07 $15.52 $15.63 $15.39 $15.62 395 845
2019-10-04 $15.32 $15.46 $15.32 $15.46 353 433
2019-10-03 $15.40 $15.64 $15.28 $15.32 443 234
2019-10-02 $15.81 $15.84 $15.18 $15.42 705 528
2019-10-01 $16.09 $16.18 $15.87 $15.90 321 915
2019-09-30 $16.26 $16.35 $16.08 $16.09 237 543
2019-09-27 $16.33 $16.42 $16.17 $16.20 209 028
2019-09-26 $16.32 $16.41 $16.30 $16.35 216 782
2019-09-25 $16.32 $16.37 $16.20 $16.32 201 694
2019-09-24 $16.57 $16.63 $16.28 $16.30 382 295
2019-09-23 $16.50 $16.57 $16.43 $16.45 303 683
2019-09-20 $16.42 $16.61 $16.40 $16.57 405 298
2019-09-19 $16.54 $16.66 $16.35 $16.40 415 357
2019-09-18 $16.89 $16.98 $16.86 $16.92 401 737
2019-09-17 $16.83 $16.95 $16.67 $16.94 439 389
2019-09-16 $16.91 $17.00 $16.71 $16.81 388 063
2019-09-13 $16.82 $17.00 $16.82 $16.98 378 040
2019-09-12 $16.81 $16.86 $16.73 $16.78 228 106
2019-09-11 $16.74 $16.82 $16.60 $16.82 231 516
2019-09-10 $16.63 $16.79 $16.58 $16.77 277 382
2019-09-09 $16.41 $16.63 $16.40 $16.63 260 454
2019-09-06 $16.40 $16.41 $16.33 $16.35 141 560
2019-09-05 $16.45 $16.48 $16.38 $16.40 211 566
2019-09-04 $16.43 $16.47 $16.34 $16.37 242 377
2019-09-03 $16.30 $16.34 $16.22 $16.32 262 661
2019-08-30 $16.46 $16.46 $16.26 $16.35 206 533
2019-08-29 $16.32 $16.41 $16.29 $16.40 148 396
2019-08-28 $16.20 $16.27 $16.08 $16.25 189 561
2019-08-27 $16.31 $16.35 $16.16 $16.22 263 140
2019-08-26 $16.27 $16.33 $16.23 $16.30 194 889
2019-08-23 $16.33 $16.34 $16.11 $16.19 292 591
2019-08-22 $16.42 $16.46 $16.25 $16.31 195 579
2019-08-21 $16.35 $16.46 $16.31 $16.38 244 098
2019-08-20 $16.30 $16.40 $16.24 $16.26 277 280
2019-08-19 $16.15 $16.35 $16.11 $16.31 386 898
2019-08-16 $15.90 $16.13 $15.90 $16.05 344 545
2019-08-15 $15.97 $16.09 $15.81 $15.83 398 069
2019-08-14 $16.07 $16.11 $15.87 $15.90 382 272
2019-08-13 $16.03 $16.29 $16.03 $16.20 276 426
2019-08-12 $16.18 $16.18 $15.97 $15.99 346 693
2019-08-09 $16.33 $16.37 $16.18 $16.18 266 022
2019-08-08 $16.11 $16.34 $15.95 $16.33 621 933
2019-08-07 $15.70 $16.13 $15.61 $16.11 665 975

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