Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arlington Asset Investment Corp (NY: AAIC )

4.840 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.300 3.430 3.430 110,155 +0.12(+3.63%)
Jan 28, 2022 3.340 3.340 3.250 3.310 67,119 +0.00(+0.00%)
Jan 27, 2022 3.400 3.427 3.310 3.310 112,655 -0.08(-2.36%)
Jan 26, 2022 3.480 3.490 3.390 3.390 73,168 -0.05(-1.45%)
Jan 25, 2022 3.340 3.460 3.320 3.440 94,305 +0.08(+2.38%)
Jan 24, 2022 3.420 3.420 3.250 3.360 185,877 -0.05(-1.47%)
Jan 21, 2022 3.490 3.490 3.400 3.410 142,444 -0.07(-2.01%)
Jan 20, 2022 3.480 3.540 3.470 3.480 112,002 +0.01(+0.29%)
Jan 19, 2022 3.460 3.520 3.460 3.470 99,546 -0.05(-1.42%)
Jan 18, 2022 3.530 3.586 3.520 3.520 40,123 -0.06(-1.68%)
Jan 14, 2022 3.580 0 +0.00(+0.00%)
Jan 13, 2022 3.600 3.630 3.580 3.580 59,478 -0.01(-0.28%)
Jan 12, 2022 3.620 3.620 3.590 3.590 69,223 -0.02(-0.55%)
Jan 11, 2022 3.550 3.620 3.550 3.610 61,334 +0.04(+1.12%)
Jan 10, 2022 3.550 3.596 3.550 3.570 92,862 -0.02(-0.56%)
Jan 07, 2022 3.610 3.640 3.590 3.590 101,412 +0.01(+0.28%)
Jan 06, 2022 3.550 3.610 3.550 3.580 68,772 +0.05(+1.42%)
Jan 05, 2022 3.580 3.635 3.530 3.530 83,051 -0.05(-1.40%)
Jan 04, 2022 3.550 3.610 3.550 3.580 68,084 +0.02(+0.56%)
Jan 03, 2022 3.500 3.590 3.500 3.560 60,702 +0.06(+1.71%)
Dec 31, 2021 3.490 3.530 3.490 3.500 179,020 +0.01(+0.29%)
Dec 30, 2021 3.470 3.580 3.470 3.490 165,307 -0.01(-0.29%)
Dec 29, 2021 3.520 3.550 3.500 3.500 80,708 -0.03(-0.85%)
Dec 28, 2021 3.520 3.600 3.520 3.530 155,503 -0.01(-0.28%)
Dec 27, 2021 3.540 3.580 3.540 3.540 153,784 -0.02(-0.56%)
Dec 23, 2021 3.450 3.595 3.420 3.560 189,177 +0.03(+0.85%)
Dec 22, 2021 3.530 3.580 3.480 3.530 279,505 +0.03(+0.86%)
Dec 21, 2021 3.350 3.540 3.350 3.500 172,169 +0.09(+2.64%)
Dec 20, 2021 3.470 3.480 3.380 3.410 234,124 -0.08(-2.29%)
Dec 17, 2021 3.500 3.550 3.487 3.490 186,862 -0.03(-0.85%)
Dec 16, 2021 3.560 3.575 3.500 3.520 112,606 +0.03(+0.86%)
Dec 15, 2021 3.550 3.570 3.485 3.490 362,017 -0.08(-2.24%)
Dec 14, 2021 3.630 3.670 3.570 3.570 83,629 -0.07(-1.92%)
Dec 13, 2021 3.670 3.689 3.640 3.640 112,269 -0.05(-1.36%)
Dec 10, 2021 3.720 3.720 3.680 3.690 111,782 -0.01(-0.27%)
Dec 09, 2021 3.650 3.730 3.650 3.700 86,672 +0.05(+1.37%)
Dec 08, 2021 3.600 3.700 3.590 3.650 130,638 +0.02(+0.55%)
Dec 07, 2021 3.680 3.690 3.630 3.630 99,509 -0.03(-0.82%)
Dec 06, 2021 3.640 3.740 3.590 3.660 285,199 +0.01(+0.27%)
Dec 03, 2021 3.660 3.690 3.640 3.650 114,049 -0.02(-0.54%)
Dec 02, 2021 3.580 3.690 3.580 3.670 178,228 +0.08(+2.23%)
Dec 01, 2021 3.660 3.680 3.590 3.590 164,211 -0.03(-0.83%)
Nov 30, 2021 3.650 3.675 3.580 3.620 260,077 -0.05(-1.36%)
Nov 29, 2021 3.700 3.729 3.650 3.670 270,215 -0.04(-1.08%)
Nov 26, 2021 3.750 3.780 3.675 3.710 95,823 -0.04(-1.07%)
Nov 24, 2021 3.680 3.770 3.680 3.750 208,237 +0.07(+1.90%)
Nov 23, 2021 3.670 3.730 3.670 3.680 131,979 +0.00(+0.00%)
Nov 22, 2021 3.700 3.719 3.670 3.680 213,022 -0.03(-0.81%)
Nov 19, 2021 3.700 3.740 3.700 3.710 111,481 -0.01(-0.27%)
Nov 18, 2021 3.730 3.771 3.710 3.720 142,273 -0.02(-0.53%)
Nov 17, 2021 3.790 3.790 3.740 3.740 158,410 -0.01(-0.27%)
Nov 16, 2021 3.780 3.800 3.747 3.750 276,551 -0.07(-1.83%)
Nov 15, 2021 3.800 3.850 3.790 3.820 80,956 +0.00(+0.00%)
Nov 12, 2021 3.840 3.850 3.800 3.820 240,386 -0.03(-0.78%)
Nov 11, 2021 3.800 3.850 3.800 3.850 187,282 +0.04(+1.05%)
Nov 10, 2021 3.820 3.810 679,359 -0.04(-1.04%)
Nov 09, 2021 3.850 3.900 3.850 3.850 121,533 -0.02(-0.52%)
Nov 08, 2021 3.840 3.900 3.830 3.870 72,062 +0.04(+1.04%)
Nov 05, 2021 3.850 3.870 3.830 3.830 97,939 -0.02(-0.52%)
Nov 04, 2021 3.860 3.880 3.830 3.850 110,219 -0.01(-0.26%)
Nov 03, 2021 3.850 3.880 3.850 3.860 74,086 -0.01(-0.26%)
Nov 02, 2021 3.860 3.890 3.850 3.870 79,962 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.