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 (%)
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%)
Aug 01, 2023 4.600 4.650 4.545 4.570 446,808 -0.04(-0.87%)
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%)
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.