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, 2023 3.020 3.050 2.997 3.010 183,619 +0.00(+0.00%)
Jan 30, 2023 3.010 3.040 3.000 3.010 85,426 -0.03(-0.99%)
Jan 27, 2023 3.040 3.050 3.000 3.040 156,359 +0.01(+0.33%)
Jan 26, 2023 3.040 3.040 2.990 3.030 150,479 +0.01(+0.33%)
Jan 25, 2023 3.000 3.050 3.000 3.020 67,030 -0.02(-0.66%)
Jan 24, 2023 3.090 3.140 2.990 3.040 162,362 -0.02(-0.65%)
Jan 23, 2023 3.030 3.080 3.020 3.060 232,697 +0.02(+0.66%)
Jan 20, 2023 3.000 3.060 3.000 3.040 92,127 +0.03(+1.00%)
Jan 19, 2023 3.020 3.020 2.985 3.010 48,484 +0.00(+0.00%)
Jan 18, 2023 3.000 3.050 3.000 3.010 96,822 -0.02(-0.66%)
Jan 17, 2023 3.030 3.060 3.020 3.030 41,593 +0.00(+0.00%)
Jan 13, 2023 3.000 3.030 2.995 3.030 83,784 +0.03(+1.00%)
Jan 12, 2023 3.000 3.020 2.980 3.000 129,106 +0.02(+0.67%)
Jan 11, 2023 3.000 3.000 2.960 2.980 134,476 -0.02(-0.67%)
Jan 10, 2023 2.990 3.000 2.960 3.000 20,890 +0.00(+0.17%)
Jan 09, 2023 2.960 3.000 2.960 2.995 46,938 +0.04(+1.18%)
Jan 06, 2023 2.960 2.970 2.950 2.960 186,100 +0.01(+0.34%)
Jan 05, 2023 2.960 2.960 2.930 2.950 24,404 -0.01(-0.34%)
Jan 04, 2023 2.950 2.960 2.940 2.960 26,879 +0.01(+0.34%)
Jan 03, 2023 2.950 2.970 2.940 2.950 35,541 +0.02(+0.68%)
Dec 30, 2022 2.900 2.930 2.900 2.930 71,741 +0.01(+0.34%)
Dec 29, 2022 2.830 2.935 2.820 2.920 75,925 +0.09(+3.18%)
Dec 28, 2022 2.820 2.850 2.820 2.830 99,547 -0.03(-1.05%)
Dec 27, 2022 2.830 2.880 2.830 2.860 70,969 -0.01(-0.35%)
Dec 23, 2022 2.890 2.900 2.830 2.870 160,423 +0.02(+0.70%)
Dec 22, 2022 2.870 2.900 2.820 2.850 198,142 -0.01(-0.35%)
Dec 21, 2022 2.870 2.940 2.849 2.860 232,824 -0.01(-0.35%)
Dec 20, 2022 2.980 2.980 2.840 2.870 199,262 -0.10(-3.37%)
Dec 19, 2022 2.900 2.980 2.865 2.970 345,372 +0.03(+1.02%)
Dec 16, 2022 2.920 2.960 2.910 2.940 45,613 -0.02(-0.68%)
Dec 15, 2022 2.910 2.980 2.910 2.960 23,625 -0.02(-0.67%)
Dec 14, 2022 2.990 3.020 2.970 2.980 49,662 +0.01(+0.34%)
Dec 13, 2022 3.040 3.040 2.970 2.970 86,467 -0.02(-0.67%)
Dec 12, 2022 2.950 3.010 2.950 2.990 20,188 +0.02(+0.67%)
Dec 09, 2022 3.000 3.002 2.950 2.970 36,108 -0.02(-0.67%)
Dec 08, 2022 3.010 3.010 2.970 2.990 73,254 -0.02(-0.66%)
Dec 07, 2022 2.950 3.010 2.950 3.010 31,479 +0.04(+1.35%)
Dec 06, 2022 3.020 3.050 2.970 2.970 40,835 -0.05(-1.66%)
Dec 05, 2022 3.050 3.066 3.020 3.020 48,240 -0.05(-1.63%)
Dec 02, 2022 3.030 3.080 3.030 3.070 32,895 +0.00(+0.00%)
Dec 01, 2022 3.073 3.097 3.060 3.070 78,125 +0.03(+0.99%)
Nov 30, 2022 3.080 3.080 3.040 3.040 50,757 -0.02(-0.65%)
Nov 29, 2022 3.060 3.080 3.060 3.060 48,447 +0.00(+0.00%)
Nov 28, 2022 3.050 3.110 3.040 3.060 32,009 -0.05(-1.61%)
Nov 25, 2022 3.100 3.140 3.070 3.110 36,344 +0.01(+0.32%)
Nov 23, 2022 3.040 3.100 3.015 3.100 122,458 +0.09(+2.99%)
Nov 22, 2022 3.050 3.070 3.000 3.010 70,268 -0.01(-0.33%)
Nov 21, 2022 3.000 3.100 3.000 3.020 20,935 -0.03(-0.98%)
Nov 18, 2022 3.050 3.230 3.000 3.050 73,428 +0.02(+0.66%)
Nov 17, 2022 3.100 3.110 3.000 3.030 109,496 -0.09(-2.88%)
Nov 16, 2022 3.120 3.165 3.100 3.120 76,602 +0.00(+0.00%)
Nov 15, 2022 3.250 3.286 3.100 3.120 191,494 -0.05(-1.58%)
Nov 14, 2022 3.120 3.200 3.120 3.170 137,324 +0.01(+0.32%)
Nov 11, 2022 3.100 3.191 3.100 3.160 158,961 +0.02(+0.64%)
Nov 10, 2022 3.110 3.200 3.110 3.140 113,559 +0.12(+3.97%)
Nov 09, 2022 3.040 3.120 2.984 3.020 103,692 -0.08(-2.74%)
Nov 08, 2022 3.050 3.120 3.000 3.105 128,794 +0.10(+3.16%)
Nov 07, 2022 3.010 3.030 2.990 3.010 36,342 +0.00(+0.00%)
Nov 04, 2022 2.980 3.066 2.980 3.010 72,756 +0.05(+1.69%)
Nov 03, 2022 2.880 2.980 2.880 2.960 20,953 +0.03(+1.02%)
Nov 02, 2022 2.960 3.000 2.890 2.930 34,052 -0.08(-2.66%)
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.