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 (%)
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%)
Dec 01, 2020 3.210 3.330 3.210 3.320 343,946 +0.11(+3.43%)
Nov 30, 2020 3.310 3.320 3.190 3.210 599,763 -0.13(-3.89%)
Nov 27, 2020 3.310 3.340 3.230 3.340 136,700 +0.03(+0.91%)
Nov 25, 2020 3.280 3.310 3.220 3.310 171,800 -0.02(-0.60%)
Nov 24, 2020 3.150 3.420 3.150 3.330 616,953 +0.16(+5.05%)
Nov 23, 2020 3.060 3.190 3.010 3.170 261,531 +0.11(+3.59%)
Nov 20, 2020 3.020 3.070 2.940 3.060 176,600 +0.06(+2.00%)
Nov 19, 2020 3.020 3.030 2.950 3.000 101,049 -0.03(-0.99%)
Nov 18, 2020 3.110 3.168 3.030 3.030 272,448 +0.01(+0.33%)
Nov 17, 2020 2.920 3.050 2.920 3.020 287,231 +0.08(+2.72%)
Nov 16, 2020 2.900 3.000 2.890 2.940 339,573 +0.07(+2.44%)
Nov 13, 2020 2.820 2.900 2.810 2.870 146,400 +0.07(+2.50%)
Nov 12, 2020 2.770 2.820 2.710 2.800 296,278 -0.02(-0.71%)
Nov 11, 2020 2.910 2.910 2.760 2.820 265,037 -0.09(-3.09%)
Nov 10, 2020 2.810 2.940 2.750 2.910 256,683 +0.14(+5.05%)
Nov 09, 2020 2.700 2.830 2.640 2.770 397,736 +0.14(+5.32%)
Nov 06, 2020 2.680 2.710 2.630 2.630 234,000 -0.04(-1.50%)
Nov 05, 2020 2.770 2.834 2.660 2.670 262,980 -0.11(-3.96%)
Nov 04, 2020 2.690 2.840 2.680 2.780 319,405 +0.11(+4.12%)
Nov 03, 2020 2.630 2.710 2.610 2.670 224,561 +0.09(+3.49%)
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.