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 (%)
Oct 31, 2023 4.060 4.200 4.060 4.150 42,890 +0.07(+1.72%)
Oct 30, 2023 4.150 4.161 4.080 4.080 50,193 -0.05(-1.21%)
Oct 27, 2023 4.180 4.190 4.090 4.130 137,175 +0.00(+0.00%)
Oct 26, 2023 4.050 4.190 4.050 4.130 170,282 +0.06(+1.47%)
Oct 25, 2023 4.200 4.200 4.050 4.070 161,950 -0.09(-2.16%)
Oct 24, 2023 4.060 4.200 4.060 4.160 868,334 +0.19(+4.79%)
Oct 23, 2023 4.270 4.270 3.960 3.970 750,521 -0.32(-7.46%)
Oct 20, 2023 4.310 4.350 4.280 4.290 32,689 -0.02(-0.46%)
Oct 19, 2023 4.370 4.395 4.300 4.310 53,289 -0.05(-1.15%)
Oct 18, 2023 4.410 4.420 4.360 4.360 112,094 -0.11(-2.46%)
Oct 17, 2023 4.450 4.495 4.440 4.470 70,483 +0.05(+1.13%)
Oct 16, 2023 4.380 4.470 4.375 4.420 73,594 +0.06(+1.38%)
Oct 13, 2023 4.440 4.440 4.345 4.360 66,423 -0.05(-1.13%)
Oct 12, 2023 4.470 4.470 4.380 4.410 50,013 -0.06(-1.34%)
Oct 11, 2023 4.420 4.490 4.400 4.470 84,075 +0.05(+1.13%)
Oct 10, 2023 4.380 4.431 4.380 4.420 55,501 +0.04(+0.91%)
Oct 09, 2023 4.250 4.390 4.250 4.380 70,217 +0.09(+2.10%)
Oct 06, 2023 4.290 4.310 4.230 4.290 75,466 +0.02(+0.47%)
Oct 05, 2023 4.170 4.295 4.170 4.270 82,952 +0.08(+1.91%)
Oct 04, 2023 4.170 4.205 4.090 4.190 63,842 +0.03(+0.72%)
Oct 03, 2023 4.200 4.200 4.093 4.160 98,330 -0.06(-1.42%)
Oct 02, 2023 4.260 4.300 4.160 4.220 78,680 -0.06(-1.40%)
Sep 29, 2023 4.230 4.320 4.230 4.280 115,913 +0.07(+1.66%)
Sep 28, 2023 4.220 4.245 4.140 4.210 58,488 +0.00(+0.00%)
Sep 27, 2023 4.230 4.300 4.210 4.210 75,171 -0.02(-0.47%)
Sep 26, 2023 4.330 4.350 4.220 4.230 137,550 -0.16(-3.64%)
Sep 25, 2023 4.310 4.420 4.370 4.390 87,155 +0.02(+0.46%)
Sep 22, 2023 4.390 4.410 4.340 4.370 84,123 +0.07(+1.63%)
Sep 21, 2023 4.430 4.460 4.290 4.300 163,544 -0.19(-4.23%)
Sep 20, 2023 4.620 4.640 4.490 4.490 97,884 -0.10(-2.18%)
Sep 19, 2023 4.480 4.590 4.480 4.590 66,475 +0.09(+2.00%)
Sep 18, 2023 4.590 4.620 4.500 4.500 232,010 -0.09(-1.96%)
Sep 15, 2023 4.580 4.610 4.580 4.590 160,235 -0.01(-0.22%)
Sep 14, 2023 4.540 4.650 4.540 4.600 222,700 +0.05(+1.10%)
Sep 13, 2023 4.630 4.630 4.545 4.550 237,487 -0.04(-0.87%)
Sep 12, 2023 4.570 4.630 4.570 4.590 50,217 -0.03(-0.65%)
Sep 11, 2023 4.680 4.680 4.600 4.620 69,320 -0.10(-2.12%)
Sep 08, 2023 4.570 4.750 4.517 4.720 98,323 +0.16(+3.51%)
Sep 07, 2023 4.590 4.590 4.530 4.560 29,267 -0.01(-0.22%)
Sep 06, 2023 4.610 4.610 4.560 4.570 28,389 -0.01(-0.22%)
Sep 05, 2023 4.580 4.610 4.530 4.580 176,144 +0.00(+0.00%)
Sep 01, 2023 4.640 4.650 4.580 4.580 45,797 -0.04(-0.87%)
Aug 31, 2023 4.620 4.630 4.600 4.620 26,937 +0.01(+0.22%)
Aug 30, 2023 4.580 4.640 4.580 4.610 44,772 -0.01(-0.22%)
Aug 29, 2023 4.580 4.640 4.510 4.620 39,900 +0.05(+1.09%)
Aug 28, 2023 4.470 4.580 4.470 4.570 59,885 +0.10(+2.24%)
Aug 25, 2023 4.460 4.490 4.420 4.470 32,386 +0.03(+0.68%)
Aug 24, 2023 4.410 4.480 4.410 4.440 52,235 -0.02(-0.45%)
Aug 23, 2023 4.390 4.470 4.380 4.460 157,097 +0.09(+2.06%)
Aug 22, 2023 4.430 4.450 4.370 4.370 61,557 -0.02(-0.46%)
Aug 21, 2023 4.390 4.400 4.360 4.390 44,817 +0.00(+0.00%)
Aug 18, 2023 4.350 4.410 4.330 4.390 61,147 -0.01(-0.23%)
Aug 17, 2023 4.420 4.460 4.390 4.400 40,345 +0.00(+0.00%)
Aug 16, 2023 4.470 4.490 4.400 4.400 92,177 -0.06(-1.35%)
Aug 15, 2023 4.480 4.480 4.440 4.460 63,122 -0.02(-0.45%)
Aug 14, 2023 4.480 4.530 4.480 4.480 48,898 -0.03(-0.67%)
Aug 11, 2023 4.540 4.540 4.480 4.510 52,304 +0.00(+0.00%)
Aug 10, 2023 4.520 4.550 4.480 4.510 48,221 +0.05(+1.12%)
Aug 09, 2023 4.410 4.550 4.410 4.460 50,739 -0.05(-1.11%)
Aug 08, 2023 4.580 4.540 4.452 4.510 311,882 -0.02(-0.44%)
Aug 07, 2023 4.470 4.570 4.470 4.530 205,341 +0.02(+0.44%)
Aug 04, 2023 4.440 4.560 4.440 4.510 269,914 +0.08(+1.81%)
Aug 03, 2023 4.510 4.530 4.430 4.430 289,165 -0.12(-2.64%)
Aug 02, 2023 4.560 4.580 4.530 4.550 131,833 -0.02(-0.44%)
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.