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 (%)
May 28, 2021 4.040 4.100 4.020 4.070 127,812 +0.04(+0.99%)
May 27, 2021 4.050 4.070 4.020 4.030 174,518 +0.02(+0.50%)
May 26, 2021 4.050 4.060 3.980 4.010 219,097 +0.00(+0.00%)
May 25, 2021 4.020 4.090 3.960 4.010 174,461 -0.08(-1.96%)
May 24, 2021 4.090 4.100 4.050 4.090 130,559 -0.01(-0.24%)
May 21, 2021 4.050 4.110 4.000 4.100 280,386 +0.09(+2.24%)
May 20, 2021 3.950 4.020 3.940 4.010 267,327 +0.02(+0.50%)
May 19, 2021 4.060 4.100 3.940 3.990 242,332 -0.03(-0.75%)
May 18, 2021 4.010 4.100 4.000 4.020 157,411 +0.00(+0.00%)
May 17, 2021 3.990 4.050 3.980 4.020 244,283 -0.03(-0.74%)
May 14, 2021 4.000 4.065 4.000 4.050 191,454 +0.07(+1.76%)
May 13, 2021 3.910 4.000 3.910 3.980 210,216 +0.08(+2.05%)
May 12, 2021 3.980 4.030 3.900 3.900 354,661 -0.12(-2.99%)
May 11, 2021 3.990 4.050 3.980 4.020 141,931 -0.04(-0.99%)
May 10, 2021 4.100 4.110 4.040 4.060 176,397 -0.05(-1.22%)
May 07, 2021 4.050 4.170 4.050 4.110 414,108 +0.03(+0.74%)
May 06, 2021 3.860 4.120 3.820 4.080 477,411 -0.05(-1.21%)
May 05, 2021 4.100 4.140 4.020 4.130 286,417 +0.03(+0.73%)
May 04, 2021 4.060 4.180 4.060 4.100 180,962 -0.05(-1.20%)
May 03, 2021 4.130 4.190 4.090 4.150 233,240 +0.05(+1.22%)
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%)
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.