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 30, 2021 4.040 4.120 4.010 4.100 337,000 +0.02(+0.49%)
Apr 29, 2021 4.140 4.170 4.060 4.080 170,958 -0.05(-1.21%)
Apr 28, 2021 4.160 4.220 4.030 4.130 445,951 -0.02(-0.48%)
Apr 27, 2021 4.140 4.210 4.130 4.150 170,660 -0.01(-0.24%)
Apr 26, 2021 4.150 4.205 4.125 4.160 185,067 +0.03(+0.73%)
Apr 23, 2021 4.010 4.150 4.010 4.130 274,100 +0.09(+2.23%)
Apr 22, 2021 4.070 4.070 3.990 4.040 188,087 +0.00(+0.00%)
Apr 21, 2021 3.940 4.060 3.920 4.040 195,560 +0.10(+2.54%)
Apr 20, 2021 3.960 3.990 3.870 3.940 224,558 -0.07(-1.75%)
Apr 19, 2021 3.980 4.030 3.910 4.010 228,585 -0.06(-1.47%)
Apr 16, 2021 4.030 4.080 3.950 4.070 258,200 +0.09(+2.26%)
Apr 15, 2021 4.010 4.035 3.950 3.980 153,180 +0.00(+0.00%)
Apr 14, 2021 3.990 4.100 3.960 3.980 152,054 -0.01(-0.25%)
Apr 13, 2021 4.000 4.040 3.960 3.990 127,535 -0.02(-0.50%)
Apr 12, 2021 3.970 4.030 3.960 4.010 92,352 +0.03(+0.75%)
Apr 09, 2021 4.020 4.055 3.940 3.980 302,500 -0.09(-2.21%)
Apr 08, 2021 4.060 4.080 4.000 4.070 103,232 +0.06(+1.50%)
Apr 07, 2021 4.030 4.080 3.999 4.010 219,577 -0.04(-0.99%)
Apr 06, 2021 4.050 4.130 4.050 4.050 132,190 -0.02(-0.49%)
Apr 05, 2021 4.150 4.150 4.030 4.070 181,156 -0.08(-1.93%)
Apr 01, 2021 4.050 4.160 4.040 4.150 190,300 +0.11(+2.72%)
Mar 31, 2021 3.980 4.110 3.920 4.040 241,451 +0.07(+1.76%)
Mar 30, 2021 3.910 4.030 3.870 3.970 187,666 +0.07(+1.79%)
Mar 29, 2021 4.040 4.040 3.900 3.900 196,905 -0.13(-3.23%)
Mar 26, 2021 4.020 4.060 3.970 4.030 201,400 +0.00(+0.00%)
Mar 25, 2021 3.850 4.050 3.830 4.030 237,586 +0.15(+3.87%)
Mar 24, 2021 3.940 4.120 3.880 3.880 256,253 -0.05(-1.27%)
Mar 23, 2021 3.970 4.030 3.910 3.930 200,929 -0.12(-2.96%)
Mar 22, 2021 3.980 4.090 3.930 4.050 189,359 +0.09(+2.27%)
Mar 19, 2021 4.000 4.115 3.930 3.960 481,100 -0.08(-1.98%)
Mar 18, 2021 4.140 4.140 4.030 4.040 112,381 -0.10(-2.42%)
Mar 17, 2021 4.000 4.170 4.000 4.140 135,920 +0.10(+2.48%)
Mar 16, 2021 4.250 4.250 4.010 4.040 190,945 -0.21(-4.94%)
Mar 15, 2021 4.280 4.300 4.180 4.250 202,611 -0.05(-1.16%)
Mar 12, 2021 4.340 4.400 4.260 4.300 136,100 -0.05(-1.15%)
Mar 11, 2021 4.290 4.400 4.280 4.350 96,258 +0.06(+1.40%)
Mar 10, 2021 4.280 4.410 4.280 4.290 146,905 -0.01(-0.23%)
Mar 09, 2021 4.420 4.420 4.285 4.300 140,140 -0.06(-1.38%)
Mar 08, 2021 4.150 4.390 4.140 4.360 350,713 +0.22(+5.31%)
Mar 05, 2021 4.090 4.150 3.888 4.140 242,000 +0.13(+3.24%)
Mar 04, 2021 3.980 4.050 3.910 4.010 309,434 +0.00(+0.00%)
Mar 03, 2021 4.080 4.150 4.000 4.010 207,547 -0.07(-1.72%)
Mar 02, 2021 4.020 4.175 4.010 4.080 164,481 +0.02(+0.49%)
Mar 01, 2021 4.070 4.150 4.030 4.060 189,158 +0.05(+1.25%)
Feb 26, 2021 3.950 4.090 3.910 4.010 208,100 +0.04(+1.01%)
Feb 25, 2021 4.110 4.190 3.950 3.970 291,082 -0.14(-3.41%)
Feb 24, 2021 3.860 4.140 3.860 4.110 333,016 +0.16(+4.05%)
Feb 23, 2021 4.060 4.060 3.880 3.950 214,453 -0.05(-1.25%)
Feb 22, 2021 3.920 4.070 3.920 4.000 158,773 +0.01(+0.25%)
Feb 19, 2021 3.900 4.035 3.900 3.990 203,700 +0.05(+1.27%)
Feb 18, 2021 3.990 4.010 3.850 3.940 201,427 -0.05(-1.25%)
Feb 17, 2021 4.100 4.100 3.965 3.990 219,388 -0.07(-1.72%)
Feb 16, 2021 3.890 4.100 3.840 4.060 536,522 +0.17(+4.37%)
Feb 12, 2021 3.700 3.890 3.680 3.890 243,700 +0.17(+4.57%)
Feb 11, 2021 3.690 3.762 3.645 3.720 190,845 +0.05(+1.36%)
Feb 10, 2021 3.680 3.740 3.650 3.670 142,734 -0.04(-1.08%)
Feb 09, 2021 3.700 3.710 3.640 3.710 209,664 -0.03(-0.80%)
Feb 08, 2021 3.680 3.750 3.670 3.740 131,313 +0.05(+1.36%)
Feb 05, 2021 3.700 3.735 3.640 3.690 106,600 -0.01(-0.27%)
Feb 04, 2021 3.620 3.740 3.590 3.700 198,168 +0.06(+1.65%)
Feb 03, 2021 3.580 3.660 3.550 3.640 226,233 +0.02(+0.55%)
Feb 02, 2021 3.640 3.690 3.585 3.620 167,220 -0.04(-1.09%)
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.