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 (%)
Feb 26, 2021 3.950 4.090 3.910 4.010 208,100 +0.04(+1.01%)
Feb 25, 2021 4.110 4.190 3.950 3.970 291,082 -0.14(-3.41%)
Feb 24, 2021 3.860 4.140 3.860 4.110 333,016 +0.16(+4.05%)
Feb 23, 2021 4.060 4.060 3.880 3.950 214,453 -0.05(-1.25%)
Feb 22, 2021 3.920 4.070 3.920 4.000 158,773 +0.01(+0.25%)
Feb 19, 2021 3.900 4.035 3.900 3.990 203,700 +0.05(+1.27%)
Feb 18, 2021 3.990 4.010 3.850 3.940 201,427 -0.05(-1.25%)
Feb 17, 2021 4.100 4.100 3.965 3.990 219,388 -0.07(-1.72%)
Feb 16, 2021 3.890 4.100 3.840 4.060 536,522 +0.17(+4.37%)
Feb 12, 2021 3.700 3.890 3.680 3.890 243,700 +0.17(+4.57%)
Feb 11, 2021 3.690 3.762 3.645 3.720 190,845 +0.05(+1.36%)
Feb 10, 2021 3.680 3.740 3.650 3.670 142,734 -0.04(-1.08%)
Feb 09, 2021 3.700 3.710 3.640 3.710 209,664 -0.03(-0.80%)
Feb 08, 2021 3.680 3.750 3.670 3.740 131,313 +0.05(+1.36%)
Feb 05, 2021 3.700 3.735 3.640 3.690 106,600 -0.01(-0.27%)
Feb 04, 2021 3.620 3.740 3.590 3.700 198,168 +0.06(+1.65%)
Feb 03, 2021 3.580 3.660 3.550 3.640 226,233 +0.02(+0.55%)
Feb 02, 2021 3.640 3.690 3.585 3.620 167,220 -0.04(-1.09%)
Feb 01, 2021 3.590 3.670 3.550 3.660 184,920 +0.04(+1.10%)
Jan 29, 2021 3.660 3.680 3.600 3.620 186,000 -0.07(-1.90%)
Jan 28, 2021 3.740 3.740 3.630 3.690 160,130 -0.05(-1.34%)
Jan 27, 2021 3.780 3.800 3.660 3.740 228,039 -0.13(-3.36%)
Jan 26, 2021 3.820 3.890 3.785 3.870 172,025 +0.06(+1.57%)
Jan 25, 2021 3.700 3.860 3.700 3.810 222,148 -0.05(-1.30%)
Jan 22, 2021 3.820 3.860 3.800 3.860 125,500 -0.02(-0.52%)
Jan 21, 2021 3.830 3.900 3.770 3.880 156,545 +0.05(+1.31%)
Jan 20, 2021 3.880 3.880 3.790 3.830 120,291 -0.03(-0.78%)
Jan 19, 2021 3.910 3.910 3.810 3.860 218,894 -0.07(-1.78%)
Jan 15, 2021 3.930 3.940 3.900 3.930 85,400 -0.04(-1.01%)
Jan 14, 2021 3.900 3.980 3.900 3.970 118,121 +0.02(+0.51%)
Jan 13, 2021 3.940 3.970 3.890 3.950 157,159 -0.02(-0.50%)
Jan 12, 2021 3.930 3.970 3.900 3.970 145,468 +0.00(+0.00%)
Jan 11, 2021 3.900 3.980 3.900 3.970 192,081 +0.00(+0.00%)
Jan 08, 2021 4.050 4.057 3.920 3.970 214,100 +0.04(+1.02%)
Jan 07, 2021 3.880 3.950 3.850 3.930 232,164 +0.05(+1.29%)
Jan 06, 2021 3.820 3.935 3.820 3.880 163,917 +0.11(+2.92%)
Jan 05, 2021 3.670 3.900 3.670 3.770 229,134 +0.04(+1.07%)
Jan 04, 2021 3.830 3.840 3.665 3.730 234,212 -0.05(-1.32%)
Dec 31, 2020 3.780 3.780 3.780 311,419 +0.02(+0.53%)
Dec 30, 2020 3.760 3.840 3.700 3.760 311,419 -0.04(-1.05%)
Dec 29, 2020 3.800 3.844 3.770 3.800 186,762 -0.03(-0.78%)
Dec 28, 2020 3.810 3.940 3.810 3.830 263,434 -0.01(-0.26%)
Dec 24, 2020 3.860 3.890 3.803 3.840 85,600 -0.01(-0.26%)
Dec 23, 2020 3.800 3.920 3.730 3.850 191,450 +0.05(+1.32%)
Dec 22, 2020 3.800 3.820 3.710 3.800 294,309 +0.00(+0.00%)
Dec 21, 2020 3.770 3.810 3.620 3.800 407,910 +0.06(+1.60%)
Dec 18, 2020 3.730 3.750 3.650 3.740 464,800 +0.01(+0.27%)
Dec 17, 2020 3.700 3.740 3.600 3.730 184,107 +0.03(+0.81%)
Dec 16, 2020 3.710 3.720 3.630 3.700 274,212 +0.01(+0.27%)
Dec 15, 2020 3.590 3.700 3.500 3.690 124,884 +0.10(+2.79%)
Dec 14, 2020 3.650 3.720 3.560 3.590 162,826 -0.05(-1.37%)
Dec 11, 2020 3.670 3.690 3.580 3.640 145,600 -0.07(-1.89%)
Dec 10, 2020 3.690 3.720 3.620 3.710 138,258 -0.03(-0.80%)
Dec 09, 2020 4.020 4.090 3.670 3.740 523,774 -0.06(-1.58%)
Dec 08, 2020 3.760 3.800 3.670 3.800 386,679 +0.10(+2.70%)
Dec 07, 2020 3.600 3.770 3.565 3.700 378,543 +0.13(+3.64%)
Dec 04, 2020 3.400 3.650 3.380 3.570 354,600 +0.17(+5.00%)
Dec 03, 2020 3.400 3.410 3.300 3.400 256,079 +0.05(+1.49%)
Dec 02, 2020 3.250 3.390 3.240 3.350 303,030 +0.03(+0.90%)
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.