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

Arlington Asset Investment Corp (NY: AAIC )

N/A 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 (%)
Jul 30, 2021 3.970 3.975 3.860 3.860 157,996 -0.12(-3.02%)
Jul 29, 2021 3.960 4.060 3.910 3.980 113,126 +0.01(+0.25%)
Jul 28, 2021 3.920 4.060 3.870 3.970 808,778 +0.06(+1.53%)
Jul 27, 2021 3.900 3.985 3.830 3.910 554,191 -0.01(-0.26%)
Jul 26, 2021 3.830 3.950 3.810 3.920 146,097 +0.05(+1.29%)
Jul 23, 2021 3.870 3.910 3.840 3.870 500,357 -0.03(-0.77%)
Jul 22, 2021 3.960 4.000 3.870 3.900 522,146 -0.05(-1.27%)
Jul 21, 2021 3.790 3.980 3.790 3.950 556,785 +0.19(+5.05%)
Jul 20, 2021 3.680 3.830 3.660 3.760 193,710 +0.06(+1.62%)
Jul 19, 2021 3.740 3.750 3.640 3.700 275,537 -0.08(-2.12%)
Jul 16, 2021 3.800 3.880 3.780 3.780 215,364 +0.02(+0.53%)
Jul 15, 2021 3.790 3.820 3.735 3.760 710,077 -0.03(-0.79%)
Jul 14, 2021 3.820 3.850 3.770 3.790 139,548 -0.02(-0.52%)
Jul 13, 2021 3.910 3.930 3.810 3.810 287,565 -0.14(-3.54%)
Jul 12, 2021 3.910 3.980 3.899 3.950 215,778 -0.02(-0.50%)
Jul 09, 2021 3.870 3.970 3.825 3.970 226,687 +0.13(+3.39%)
Jul 08, 2021 3.750 3.850 3.650 3.840 350,011 +0.02(+0.52%)
Jul 07, 2021 3.900 3.930 3.800 3.820 261,139 -0.08(-2.05%)
Jul 06, 2021 4.000 4.020 3.870 3.900 322,154 -0.12(-2.99%)
Jul 02, 2021 4.070 4.090 4.000 4.020 124,977 -0.04(-0.99%)
Jul 01, 2021 4.050 4.080 4.040 4.060 153,710 +0.00(+0.00%)
Jun 30, 2021 4.180 4.185 4.060 4.060 241,597 -0.14(-3.33%)
Jun 29, 2021 4.180 4.220 4.130 4.200 284,139 +0.03(+0.72%)
Jun 28, 2021 4.040 4.180 4.030 4.170 467,530 +0.17(+4.25%)
Jun 25, 2021 3.990 4.095 3.990 4.000 4,906,604 +0.00(+0.00%)
Jun 24, 2021 3.990 4.020 3.915 4.000 357,153 +0.08(+2.04%)
Jun 23, 2021 3.950 4.010 3.910 3.920 362,197 -0.03(-0.76%)
Jun 22, 2021 4.020 4.020 3.920 3.950 427,935 +0.00(+0.00%)
Jun 21, 2021 4.000 4.000 3.940 3.950 321,200 -0.02(-0.50%)
Jun 18, 2021 3.990 4.010 3.930 3.970 365,933 -0.05(-1.24%)
Jun 17, 2021 4.100 4.130 3.990 4.020 203,823 -0.08(-1.95%)
Jun 16, 2021 4.080 4.130 4.070 4.100 182,346 +0.02(+0.49%)
Jun 15, 2021 4.110 4.170 4.070 4.080 181,393 -0.04(-0.97%)
Jun 14, 2021 4.140 4.180 4.110 4.120 163,080 -0.02(-0.48%)
Jun 11, 2021 4.120 4.155 4.090 4.140 135,835 +0.02(+0.49%)
Jun 10, 2021 4.180 4.214 4.110 4.120 156,638 -0.07(-1.67%)
Jun 09, 2021 4.160 4.270 4.160 4.190 230,649 +0.01(+0.24%)
Jun 08, 2021 4.110 4.200 4.090 4.180 252,223 +0.06(+1.46%)
Jun 07, 2021 3.960 4.120 3.950 4.120 314,508 +0.12(+3.00%)
Jun 04, 2021 4.040 4.040 4.000 4.000 119,131 -0.01(-0.25%)
Jun 03, 2021 4.040 4.070 4.010 4.010 199,394 -0.05(-1.23%)
Jun 02, 2021 4.140 4.140 4.060 4.060 124,081 -0.03(-0.73%)
Jun 01, 2021 4.050 4.130 4.050 4.090 184,994 +0.02(+0.49%)
May 28, 2021 4.040 4.100 4.020 4.070 127,812 +0.04(+0.99%)
May 27, 2021 4.050 4.070 4.020 4.030 174,518 +0.02(+0.50%)
May 26, 2021 4.050 4.060 3.980 4.010 219,097 +0.00(+0.00%)
May 25, 2021 4.020 4.090 3.960 4.010 174,461 -0.08(-1.96%)
May 24, 2021 4.090 4.100 4.050 4.090 130,559 -0.01(-0.24%)
May 21, 2021 4.050 4.110 4.000 4.100 280,386 +0.09(+2.24%)
May 20, 2021 3.950 4.020 3.940 4.010 267,327 +0.02(+0.50%)
May 19, 2021 4.060 4.100 3.940 3.990 242,332 -0.03(-0.75%)
May 18, 2021 4.010 4.100 4.000 4.020 157,411 +0.00(+0.00%)
May 17, 2021 3.990 4.050 3.980 4.020 244,283 -0.03(-0.74%)
May 14, 2021 4.000 4.065 4.000 4.050 191,454 +0.07(+1.76%)
May 13, 2021 3.910 4.000 3.910 3.980 210,216 +0.08(+2.05%)
May 12, 2021 3.980 4.030 3.900 3.900 354,661 -0.12(-2.99%)
May 11, 2021 3.990 4.050 3.980 4.020 141,931 -0.04(-0.99%)
May 10, 2021 4.100 4.110 4.040 4.060 176,397 -0.05(-1.22%)
May 07, 2021 4.050 4.170 4.050 4.110 414,108 +0.03(+0.74%)
May 06, 2021 3.860 4.120 3.820 4.080 477,411 -0.05(-1.21%)
May 05, 2021 4.100 4.140 4.020 4.130 286,417 +0.03(+0.73%)
May 04, 2021 4.060 4.180 4.060 4.100 180,962 -0.05(-1.20%)
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.