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 (%)
Apr 28, 2023 2.640 2.640 2.580 2.610 37,593 +0.00(+0.00%)
Apr 27, 2023 2.630 2.630 2.590 2.610 38,806 +0.01(+0.38%)
Apr 26, 2023 2.600 2.630 2.580 2.600 53,550 +0.02(+0.78%)
Apr 25, 2023 2.590 2.610 2.570 2.580 26,594 -0.03(-1.15%)
Apr 24, 2023 2.550 2.620 2.550 2.610 25,862 +0.01(+0.38%)
Apr 21, 2023 2.610 2.638 2.580 2.600 34,318 -0.03(-1.14%)
Apr 20, 2023 2.630 2.660 2.610 2.630 19,844 +0.00(+0.00%)
Apr 19, 2023 2.610 2.647 2.550 2.630 115,269 +0.05(+1.94%)
Apr 18, 2023 2.600 2.670 2.575 2.580 60,422 -0.03(-1.15%)
Apr 17, 2023 2.600 2.610 2.570 2.610 36,003 -0.02(-0.76%)
Apr 14, 2023 2.640 2.640 2.600 2.630 23,054 +0.02(+0.77%)
Apr 13, 2023 2.650 2.650 2.530 2.610 118,655 -0.06(-2.25%)
Apr 12, 2023 2.720 2.720 2.660 2.670 24,059 -0.02(-0.74%)
Apr 11, 2023 2.710 2.730 2.680 2.690 48,485 -0.03(-1.10%)
Apr 10, 2023 2.730 2.730 2.710 2.720 19,315 -0.01(-0.37%)
Apr 06, 2023 2.800 2.820 2.720 2.730 74,303 -0.08(-2.85%)
Apr 05, 2023 2.750 2.850 2.700 2.810 152,321 +0.04(+1.44%)
Apr 04, 2023 2.840 2.840 2.750 2.770 41,694 -0.03(-1.07%)
Apr 03, 2023 2.820 2.850 2.790 2.800 47,803 -0.06(-2.10%)
Mar 31, 2023 2.760 2.870 2.730 2.860 298,040 +0.12(+4.38%)
Mar 30, 2023 2.690 2.740 2.690 2.740 37,127 +0.06(+2.24%)
Mar 29, 2023 2.690 2.710 2.660 2.680 24,317 +0.01(+0.37%)
Mar 28, 2023 2.730 2.770 2.670 2.670 65,169 -0.06(-2.20%)
Mar 27, 2023 2.730 2.730 2.660 2.730 21,567 +0.04(+1.49%)
Mar 24, 2023 2.650 2.690 2.610 2.690 41,406 +0.02(+0.75%)
Mar 23, 2023 2.720 2.740 2.650 2.670 61,101 -0.05(-1.84%)
Mar 22, 2023 2.790 2.800 2.710 2.720 33,831 -0.05(-1.81%)
Mar 21, 2023 2.740 2.800 2.740 2.770 52,430 +0.00(+0.00%)
Mar 20, 2023 2.720 2.770 2.720 2.770 35,662 +0.04(+1.47%)
Mar 17, 2023 2.830 2.830 2.710 2.730 73,350 -0.08(-2.85%)
Mar 16, 2023 2.740 2.849 2.720 2.810 71,223 +0.05(+1.81%)
Mar 15, 2023 2.750 2.840 2.739 2.760 101,446 -0.05(-1.78%)
Mar 14, 2023 2.750 2.830 2.750 2.810 88,936 +0.11(+4.07%)
Mar 13, 2023 2.780 2.800 2.690 2.700 95,260 -0.12(-4.26%)
Mar 10, 2023 2.930 2.960 2.810 2.820 100,820 -0.11(-3.75%)
Mar 09, 2023 3.050 3.050 2.930 2.930 98,021 -0.10(-3.30%)
Mar 08, 2023 3.030 3.040 3.000 3.030 82,877 -0.01(-0.33%)
Mar 07, 2023 3.020 3.070 3.020 3.040 62,580 +0.01(+0.33%)
Mar 06, 2023 3.050 3.050 3.020 3.030 72,486 -0.01(-0.33%)
Mar 03, 2023 3.010 3.040 3.010 3.040 26,331 +0.03(+1.00%)
Mar 02, 2023 3.000 3.060 3.000 3.010 77,533 -0.01(-0.33%)
Mar 01, 2023 3.030 3.030 2.990 3.020 147,944 -0.03(-0.98%)
Feb 28, 2023 3.050 3.060 3.020 3.050 44,062 +0.00(+0.00%)
Feb 27, 2023 3.040 3.060 3.020 3.050 111,194 +0.02(+0.66%)
Feb 24, 2023 3.040 3.070 3.010 3.030 73,197 -0.01(-0.33%)
Feb 23, 2023 3.050 3.050 3.020 3.040 63,953 +0.02(+0.66%)
Feb 22, 2023 3.020 3.040 3.003 3.020 82,025 +0.01(+0.33%)
Feb 21, 2023 3.000 3.020 2.990 3.010 101,487 +0.00(+0.00%)
Feb 17, 2023 2.990 3.020 2.990 3.010 31,365 +0.01(+0.33%)
Feb 16, 2023 2.990 3.020 2.980 3.000 31,557 -0.02(-0.66%)
Feb 15, 2023 2.990 3.040 2.980 3.020 102,375 +0.01(+0.33%)
Feb 14, 2023 3.000 3.020 2.990 3.010 97,537 +0.00(+0.00%)
Feb 13, 2023 3.000 3.010 2.980 3.010 118,299 +0.02(+0.67%)
Feb 10, 2023 3.000 3.010 2.990 2.990 17,854 -0.01(-0.33%)
Feb 09, 2023 3.030 3.040 2.995 3.000 142,988 -0.02(-0.66%)
Feb 08, 2023 3.000 3.020 3.000 3.020 12,917 +0.00(+0.00%)
Feb 07, 2023 3.020 3.030 3.000 3.020 70,676 +0.01(+0.33%)
Feb 06, 2023 3.020 3.020 3.000 3.010 49,191 -0.02(-0.66%)
Feb 03, 2023 3.080 3.080 3.030 3.030 53,578 -0.07(-2.26%)
Feb 02, 2023 3.060 3.100 3.030 3.100 142,809 +0.04(+1.31%)
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.