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 (%)
Dec 13, 2023 4.840 0 +0.07(+1.47%)
Dec 12, 2023 4.720 4.820 4.720 4.770 238,791 +0.02(+0.42%)
Dec 11, 2023 4.730 4.780 4.730 4.750 280,026 +0.03(+0.64%)
Dec 08, 2023 4.650 4.750 4.635 4.720 342,029 +0.09(+1.94%)
Dec 07, 2023 4.630 4.640 4.590 4.630 876,243 +0.03(+0.65%)
Dec 06, 2023 4.670 4.720 4.590 4.600 193,927 -0.08(-1.71%)
Dec 05, 2023 4.740 4.740 4.670 4.680 116,029 -0.04(-0.85%)
Dec 04, 2023 4.730 4.780 4.710 4.720 91,930 -0.06(-1.26%)
Dec 01, 2023 4.700 4.780 4.660 4.780 178,116 +0.09(+1.92%)
Nov 30, 2023 4.680 4.730 4.675 4.690 292,214 +0.00(+0.00%)
Nov 29, 2023 4.620 4.750 4.620 4.690 280,413 +0.02(+0.43%)
Nov 28, 2023 4.650 4.680 4.630 4.670 61,097 +0.02(+0.43%)
Nov 27, 2023 4.660 4.690 4.640 4.650 133,933 -0.03(-0.64%)
Nov 24, 2023 4.630 4.690 4.630 4.680 21,634 +0.03(+0.65%)
Nov 22, 2023 4.610 4.665 4.610 4.650 86,380 +0.04(+0.87%)
Nov 21, 2023 4.620 4.660 4.610 4.610 203,112 -0.04(-0.86%)
Nov 20, 2023 4.620 4.680 4.570 4.650 135,774 +0.01(+0.22%)
Nov 17, 2023 4.630 4.660 4.611 4.640 64,505 +0.02(+0.43%)
Nov 16, 2023 4.680 4.700 4.590 4.620 100,138 -0.06(-1.28%)
Nov 15, 2023 4.630 4.720 4.630 4.680 105,850 +0.00(+0.00%)
Nov 14, 2023 4.550 4.700 4.518 4.680 217,439 +0.18(+4.00%)
Nov 13, 2023 4.510 4.540 4.480 4.500 44,584 -0.03(-0.66%)
Nov 10, 2023 4.460 4.545 4.430 4.530 76,297 +0.13(+2.95%)
Nov 09, 2023 4.470 4.525 4.400 4.400 594,497 -0.05(-1.12%)
Nov 08, 2023 4.420 4.470 4.350 4.450 176,036 -0.02(-0.45%)
Nov 07, 2023 4.450 4.500 4.435 4.470 49,314 +0.00(+0.00%)
Nov 06, 2023 4.440 4.510 4.440 4.470 75,497 +0.00(+0.00%)
Nov 03, 2023 4.420 4.540 4.420 4.470 156,407 +0.11(+2.52%)
Nov 02, 2023 4.260 4.380 4.260 4.360 73,534 +0.13(+3.07%)
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.