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 (%)
Jul 29, 2022 3.240 3.279 3.130 3.170 121,224 -0.05(-1.55%)
Jul 28, 2022 3.190 3.240 3.150 3.220 51,914 +0.06(+1.90%)
Jul 27, 2022 3.200 3.200 3.120 3.160 51,713 -0.03(-0.94%)
Jul 26, 2022 3.225 3.225 3.170 3.190 41,773 -0.02(-0.62%)
Jul 25, 2022 3.210 3.255 3.190 3.210 47,176 -0.02(-0.74%)
Jul 22, 2022 3.257 3.257 3.200 3.234 47,563 -0.05(-1.40%)
Jul 21, 2022 3.180 3.280 3.180 3.280 66,817 +0.06(+1.86%)
Jul 20, 2022 3.150 3.250 3.141 3.220 101,348 +0.09(+2.88%)
Jul 19, 2022 3.110 3.150 3.100 3.130 45,686 +0.02(+0.64%)
Jul 18, 2022 3.080 3.116 3.080 3.110 47,842 +0.03(+0.97%)
Jul 15, 2022 3.080 3.130 3.060 3.080 40,080 +0.03(+0.98%)
Jul 14, 2022 3.100 3.120 3.050 3.050 37,395 -0.10(-3.17%)
Jul 13, 2022 3.120 3.170 3.100 3.150 36,148 +0.01(+0.32%)
Jul 12, 2022 3.220 3.220 3.120 3.140 36,809 -0.01(-0.32%)
Jul 11, 2022 3.140 3.225 3.140 3.150 64,160 -0.05(-1.56%)
Jul 08, 2022 3.160 3.230 3.130 3.200 49,777 +0.01(+0.31%)
Jul 07, 2022 3.120 3.230 3.120 3.190 63,351 +0.07(+2.24%)
Jul 06, 2022 3.200 3.200 3.111 3.120 28,999 -0.03(-0.95%)
Jul 05, 2022 3.100 3.190 3.100 3.150 41,767 -0.01(-0.32%)
Jul 01, 2022 3.280 3.289 3.160 3.160 79,930 -0.09(-2.77%)
Jun 30, 2022 3.230 3.290 3.200 3.250 58,916 +0.03(+0.93%)
Jun 29, 2022 3.180 3.240 3.175 3.220 25,721 -0.02(-0.62%)
Jun 28, 2022 3.270 3.350 3.220 3.240 96,057 +0.15(+4.85%)
Jun 27, 2022 3.210 3.300 3.090 3.090 68,751 -0.15(-4.63%)
Jun 24, 2022 3.240 3.322 3.240 3.240 62,104 +0.01(+0.31%)
Jun 23, 2022 3.100 3.270 3.040 3.230 92,579 +0.19(+6.25%)
Jun 22, 2022 3.020 3.050 2.960 3.040 59,082 +0.02(+0.66%)
Jun 21, 2022 3.030 3.160 2.960 3.020 93,429 -0.01(-0.33%)
Jun 17, 2022 2.990 3.130 2.930 3.030 159,053 +0.01(+0.33%)
Jun 16, 2022 3.130 3.130 2.920 3.020 108,510 -0.16(-5.03%)
Jun 15, 2022 3.120 3.240 3.110 3.180 62,710 +0.06(+1.92%)
Jun 14, 2022 3.240 3.240 3.110 3.120 70,705 -0.12(-3.70%)
Jun 13, 2022 3.450 3.450 3.240 3.240 71,706 -0.29(-8.22%)
Jun 10, 2022 3.560 3.560 3.500 3.530 39,882 -0.07(-1.94%)
Jun 09, 2022 3.630 3.630 3.592 3.600 28,388 -0.05(-1.37%)
Jun 08, 2022 3.600 3.656 3.600 3.650 37,513 +0.02(+0.55%)
Jun 07, 2022 3.540 3.650 3.530 3.630 61,174 +0.13(+3.71%)
Jun 06, 2022 3.520 3.620 3.490 3.500 142,790 -0.04(-1.13%)
Jun 03, 2022 3.540 3.630 3.530 3.540 50,911 +0.00(+0.00%)
Jun 02, 2022 3.600 3.620 3.540 3.540 22,817 -0.04(-1.12%)
Jun 01, 2022 3.520 3.610 3.480 3.580 61,961 +0.09(+2.58%)
May 31, 2022 3.510 3.545 3.490 3.490 42,075 -0.02(-0.57%)
May 27, 2022 3.550 3.550 3.500 3.510 26,453 -0.01(-0.28%)
May 26, 2022 3.400 3.560 3.391 3.520 91,061 +0.08(+2.33%)
May 25, 2022 3.410 3.490 3.410 3.440 23,230 +0.02(+0.58%)
May 24, 2022 3.420 3.480 3.380 3.420 53,641 -0.05(-1.44%)
May 23, 2022 3.390 3.490 3.350 3.470 94,418 +0.09(+2.66%)
May 20, 2022 3.430 3.450 3.380 3.380 40,660 +0.00(+0.00%)
May 19, 2022 3.450 3.450 3.370 3.380 70,238 -0.07(-2.03%)
May 18, 2022 3.550 3.600 3.450 3.450 49,504 -0.13(-3.63%)
May 17, 2022 3.650 3.690 3.580 3.580 82,221 -0.04(-1.10%)
May 16, 2022 3.500 3.680 3.490 3.620 123,782 +0.18(+5.23%)
May 13, 2022 3.110 3.460 3.110 3.440 248,431 +0.54(+18.62%)
May 12, 2022 2.950 3.110 2.880 2.900 124,391 -0.12(-3.97%)
May 11, 2022 3.010 3.110 2.960 3.020 139,845 +0.00(+0.00%)
May 10, 2022 3.060 3.130 3.020 3.020 96,988 -0.04(-1.31%)
May 09, 2022 3.090 3.110 3.060 3.060 100,789 -0.04(-1.29%)
May 06, 2022 3.210 3.226 3.100 3.100 167,035 -0.09(-2.82%)
May 05, 2022 3.240 3.290 3.170 3.190 79,199 -0.02(-0.62%)
May 04, 2022 3.190 3.300 3.190 3.210 100,319 -0.04(-1.23%)
May 03, 2022 3.130 3.295 3.090 3.250 146,391 +0.12(+3.83%)
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.