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 30, 2021 3.730 3.735 3.705 3.700 51,239 -0.01(-0.27%)
Sep 29, 2021 3.760 3.770 3.700 3.710 186,897 -0.05(-1.33%)
Sep 28, 2021 3.730 3.790 3.730 3.760 118,391 +0.00(+0.00%)
Sep 27, 2021 3.750 3.810 3.750 3.760 84,777 -0.02(-0.53%)
Sep 24, 2021 3.750 3.790 3.750 3.780 48,694 +0.00(+0.00%)
Sep 23, 2021 3.790 3.790 3.760 3.780 90,345 +0.01(+0.27%)
Sep 22, 2021 3.750 3.780 3.730 3.770 195,608 +0.05(+1.34%)
Sep 21, 2021 3.710 3.750 3.710 3.720 67,423 +0.01(+0.27%)
Sep 20, 2021 3.720 3.750 3.680 3.710 208,172 -0.06(-1.59%)
Sep 17, 2021 3.750 3.780 3.740 3.770 143,488 +0.01(+0.27%)
Sep 16, 2021 3.760 3.790 3.740 3.760 157,197 -0.01(-0.27%)
Sep 15, 2021 3.790 3.800 3.760 3.770 73,608 -0.02(-0.53%)
Sep 14, 2021 3.810 3.820 3.760 3.790 87,034 -0.03(-0.79%)
Sep 13, 2021 3.760 3.820 3.760 3.820 119,196 +0.08(+2.14%)
Sep 10, 2021 3.780 3.790 3.740 3.740 104,400 -0.03(-0.80%)
Sep 09, 2021 3.750 3.810 3.750 3.770 101,430 +0.01(+0.27%)
Sep 08, 2021 3.760 3.806 3.760 3.760 59,749 -0.02(-0.53%)
Sep 07, 2021 3.850 3.860 3.750 3.780 129,620 -0.07(-1.82%)
Sep 03, 2021 3.790 3.860 3.780 3.850 115,375 +0.07(+1.85%)
Sep 02, 2021 3.750 3.790 3.740 3.780 105,689 +0.04(+1.07%)
Sep 01, 2021 3.750 3.770 3.720 3.740 196,272 +0.01(+0.27%)
Aug 31, 2021 3.760 3.830 3.730 3.730 124,592 -0.05(-1.32%)
Aug 30, 2021 3.780 4.000 3.760 3.780 242,556 +0.03(+0.80%)
Aug 27, 2021 3.770 3.820 3.750 3.750 122,107 -0.03(-0.79%)
Aug 26, 2021 3.750 3.800 3.750 3.780 100,282 +0.02(+0.53%)
Aug 25, 2021 3.790 3.840 3.760 3.760 141,384 -0.03(-0.79%)
Aug 24, 2021 3.780 3.850 3.780 3.790 85,959 +0.02(+0.53%)
Aug 23, 2021 3.750 3.795 3.750 3.770 85,177 +0.04(+1.07%)
Aug 20, 2021 3.660 3.790 3.660 3.730 167,099 +0.05(+1.36%)
Aug 19, 2021 3.700 3.720 3.660 3.680 117,064 -0.08(-2.13%)
Aug 18, 2021 3.770 3.790 3.750 3.760 52,896 -0.01(-0.27%)
Aug 17, 2021 3.780 3.800 3.736 3.770 94,435 -0.03(-0.79%)
Aug 16, 2021 3.810 3.830 3.780 3.800 70,393 -0.04(-1.04%)
Aug 13, 2021 3.860 3.870 3.840 3.840 176,431 +0.01(+0.26%)
Aug 12, 2021 3.840 3.860 3.825 3.830 47,154 -0.03(-0.78%)
Aug 11, 2021 3.830 3.870 3.810 3.860 74,610 +0.01(+0.26%)
Aug 10, 2021 3.840 3.880 3.800 3.850 113,717 +0.01(+0.26%)
Aug 09, 2021 3.810 3.890 3.810 3.840 70,891 -0.02(-0.52%)
Aug 06, 2021 3.850 3.890 3.800 3.860 178,809 +0.06(+1.58%)
Aug 05, 2021 3.800 3.870 3.780 3.800 78,592 +0.02(+0.53%)
Aug 04, 2021 3.920 3.920 3.780 3.780 162,347 -0.03(-0.79%)
Aug 03, 2021 3.830 3.830 3.726 3.810 107,605 -0.03(-0.78%)
Aug 02, 2021 3.850 3.930 3.810 3.840 77,242 -0.02(-0.52%)
Jul 30, 2021 3.970 3.975 3.860 3.860 157,996 -0.12(-3.02%)
Jul 29, 2021 3.960 4.060 3.910 3.980 113,126 +0.01(+0.25%)
Jul 28, 2021 3.920 4.060 3.870 3.970 808,778 +0.06(+1.53%)
Jul 27, 2021 3.900 3.985 3.830 3.910 554,191 -0.01(-0.26%)
Jul 26, 2021 3.830 3.950 3.810 3.920 146,097 +0.05(+1.29%)
Jul 23, 2021 3.870 3.910 3.840 3.870 500,357 -0.03(-0.77%)
Jul 22, 2021 3.960 4.000 3.870 3.900 522,146 -0.05(-1.27%)
Jul 21, 2021 3.790 3.980 3.790 3.950 556,785 +0.19(+5.05%)
Jul 20, 2021 3.680 3.830 3.660 3.760 193,710 +0.06(+1.62%)
Jul 19, 2021 3.740 3.750 3.640 3.700 275,537 -0.08(-2.12%)
Jul 16, 2021 3.800 3.880 3.780 3.780 215,364 +0.02(+0.53%)
Jul 15, 2021 3.790 3.820 3.735 3.760 710,077 -0.03(-0.79%)
Jul 14, 2021 3.820 3.850 3.770 3.790 139,548 -0.02(-0.52%)
Jul 13, 2021 3.910 3.930 3.810 3.810 287,565 -0.14(-3.54%)
Jul 12, 2021 3.910 3.980 3.899 3.950 215,778 -0.02(-0.50%)
Jul 09, 2021 3.870 3.970 3.825 3.970 226,687 +0.13(+3.39%)
Jul 08, 2021 3.750 3.850 3.650 3.840 350,011 +0.02(+0.52%)
Jul 07, 2021 3.900 3.930 3.800 3.820 261,139 -0.08(-2.05%)
Jul 06, 2021 4.000 4.020 3.870 3.900 322,154 -0.12(-2.99%)
Jul 02, 2021 4.070 4.090 4.000 4.020 124,977 -0.04(-0.99%)
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.