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 (%)
Jul 31, 2023 4.680 4.690 4.590 4.610 184,215 -0.05(-1.07%)
Jul 28, 2023 4.700 4.728 4.630 4.660 404,146 +0.01(+0.22%)
Jul 27, 2023 4.710 4.790 4.650 4.650 72,620 -0.12(-2.52%)
Jul 26, 2023 4.720 4.780 4.710 4.770 44,614 +0.07(+1.49%)
Jul 25, 2023 4.680 4.770 4.650 4.700 95,990 +0.01(+0.21%)
Jul 24, 2023 4.750 4.800 4.690 4.690 162,969 -0.07(-1.47%)
Jul 21, 2023 4.720 4.820 4.720 4.760 66,844 -0.04(-0.83%)
Jul 20, 2023 4.780 4.810 4.760 4.800 131,103 +0.02(+0.42%)
Jul 19, 2023 4.770 4.840 4.720 4.780 153,105 +0.03(+0.63%)
Jul 18, 2023 4.600 4.770 4.600 4.750 254,942 +0.07(+1.50%)
Jul 17, 2023 4.690 4.690 4.630 4.680 237,244 +0.02(+0.43%)
Jul 14, 2023 4.670 4.690 4.620 4.660 392,217 -0.01(-0.21%)
Jul 13, 2023 4.650 4.755 4.650 4.670 392,132 +0.04(+0.86%)
Jul 12, 2023 4.650 4.690 4.625 4.630 377,163 +0.00(+0.00%)
Jul 11, 2023 4.590 4.650 4.570 4.630 387,628 +0.06(+1.31%)
Jul 10, 2023 4.510 4.600 4.490 4.570 371,088 +0.06(+1.33%)
Jul 07, 2023 4.340 4.510 4.340 4.510 342,192 +0.11(+2.50%)
Jul 06, 2023 4.420 4.420 4.320 4.400 108,249 -0.06(-1.35%)
Jul 05, 2023 4.480 4.530 4.460 4.460 173,662 -0.08(-1.76%)
Jul 03, 2023 4.580 4.613 4.510 4.540 209,762 -0.09(-1.94%)
Jun 30, 2023 4.600 4.645 4.580 4.630 963,066 +0.03(+0.65%)
Jun 29, 2023 4.520 4.600 4.430 4.600 215,883 +0.09(+2.00%)
Jun 28, 2023 4.470 4.540 4.465 4.510 283,553 +0.03(+0.67%)
Jun 27, 2023 4.400 4.490 4.380 4.480 195,645 +0.09(+2.05%)
Jun 26, 2023 4.280 4.430 4.280 4.390 129,406 +0.10(+2.33%)
Jun 23, 2023 4.380 4.400 4.280 4.290 105,990 -0.07(-1.61%)
Jun 22, 2023 4.370 4.430 4.360 4.360 177,062 -0.05(-1.13%)
Jun 21, 2023 4.260 4.430 4.260 4.410 310,829 +0.12(+2.80%)
Jun 20, 2023 4.280 4.360 4.280 4.290 432,205 +0.08(+1.90%)
Jun 16, 2023 4.440 4.460 4.160 4.210 1,463,664 -0.22(-4.97%)
Jun 15, 2023 4.340 4.460 4.340 4.430 303,908 +0.06(+1.37%)
Jun 14, 2023 4.400 4.430 4.340 4.370 258,671 -0.02(-0.46%)
Jun 13, 2023 4.380 4.430 4.370 4.390 275,021 +0.02(+0.46%)
Jun 12, 2023 4.280 4.390 4.280 4.370 290,950 +0.08(+1.86%)
Jun 09, 2023 4.310 4.315 4.270 4.290 195,203 -0.02(-0.46%)
Jun 08, 2023 4.240 4.335 4.240 4.310 403,105 +0.03(+0.70%)
Jun 07, 2023 4.250 4.320 4.240 4.280 327,177 +0.05(+1.18%)
Jun 06, 2023 4.130 4.270 4.130 4.230 480,690 +0.09(+2.17%)
Jun 05, 2023 4.160 4.180 4.130 4.140 485,318 -0.01(-0.24%)
Jun 02, 2023 4.100 4.200 4.100 4.150 1,466,075 +0.02(+0.48%)
Jun 01, 2023 4.060 4.170 4.060 4.130 1,216,711 +0.06(+1.47%)
May 31, 2023 4.070 4.140 4.040 4.070 707,248 +0.01(+0.25%)
May 30, 2023 4.140 4.230 3.988 4.060 5,145,184 +1.31(+47.64%)
May 26, 2023 2.690 2.800 2.690 2.750 65,071 +0.05(+1.85%)
May 25, 2023 2.700 2.750 2.660 2.700 594,030 -0.01(-0.37%)
May 24, 2023 2.750 2.750 2.700 2.710 135,267 -0.02(-0.73%)
May 23, 2023 2.640 2.760 2.640 2.730 164,077 +0.07(+2.63%)
May 22, 2023 2.560 2.660 2.560 2.660 1,195,566 +0.07(+2.70%)
May 19, 2023 2.580 2.600 2.560 2.590 109,383 +0.01(+0.39%)
May 18, 2023 2.590 2.597 2.560 2.580 68,325 -0.01(-0.39%)
May 17, 2023 2.550 2.600 2.540 2.590 38,051 +0.02(+0.78%)
May 16, 2023 2.560 2.580 2.530 2.570 59,139 +0.01(+0.39%)
May 15, 2023 2.570 2.575 2.540 2.560 58,378 -0.04(-1.54%)
May 12, 2023 2.530 2.620 2.530 2.600 23,654 +0.04(+1.56%)
May 11, 2023 2.630 2.630 2.560 2.560 15,952 -0.05(-1.92%)
May 10, 2023 2.670 2.670 2.590 2.610 18,659 -0.02(-0.76%)
May 09, 2023 2.590 2.630 2.580 2.630 29,499 +0.03(+1.15%)
May 08, 2023 2.580 2.610 2.550 2.600 34,606 +0.01(+0.39%)
May 05, 2023 2.560 2.630 2.530 2.590 89,544 +0.02(+0.78%)
May 04, 2023 2.570 2.600 2.540 2.570 78,487 +0.00(+0.00%)
May 03, 2023 2.560 2.590 2.560 2.570 43,593 -0.02(-0.77%)
May 02, 2023 2.600 2.600 2.550 2.590 47,150 -0.01(-0.38%)
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.