Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arlington Asset Investment Corp (NY: AAIC )

N/A 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 (%)
Nov 30, 2021 3.650 3.675 3.580 3.620 260,077 -0.05(-1.36%)
Nov 29, 2021 3.700 3.729 3.650 3.670 270,215 -0.04(-1.08%)
Nov 26, 2021 3.750 3.780 3.675 3.710 95,823 -0.04(-1.07%)
Nov 24, 2021 3.680 3.770 3.680 3.750 208,237 +0.07(+1.90%)
Nov 23, 2021 3.670 3.730 3.670 3.680 131,979 +0.00(+0.00%)
Nov 22, 2021 3.700 3.719 3.670 3.680 213,022 -0.03(-0.81%)
Nov 19, 2021 3.700 3.740 3.700 3.710 111,481 -0.01(-0.27%)
Nov 18, 2021 3.730 3.771 3.710 3.720 142,273 -0.02(-0.53%)
Nov 17, 2021 3.790 3.790 3.740 3.740 158,410 -0.01(-0.27%)
Nov 16, 2021 3.780 3.800 3.747 3.750 276,551 -0.07(-1.83%)
Nov 15, 2021 3.800 3.850 3.790 3.820 80,956 +0.00(+0.00%)
Nov 12, 2021 3.840 3.850 3.800 3.820 240,386 -0.03(-0.78%)
Nov 11, 2021 3.800 3.850 3.800 3.850 187,282 +0.04(+1.05%)
Nov 10, 2021 3.820 3.810 679,359 -0.04(-1.04%)
Nov 09, 2021 3.850 3.900 3.850 3.850 121,533 -0.02(-0.52%)
Nov 08, 2021 3.840 3.900 3.830 3.870 72,062 +0.04(+1.04%)
Nov 05, 2021 3.850 3.870 3.830 3.830 97,939 -0.02(-0.52%)
Nov 04, 2021 3.860 3.880 3.830 3.850 110,219 -0.01(-0.26%)
Nov 03, 2021 3.850 3.880 3.850 3.860 74,086 -0.01(-0.26%)
Nov 02, 2021 3.860 3.890 3.850 3.870 79,962 -0.01(-0.26%)
Nov 01, 2021 3.840 3.925 3.866 3.880 87,235 +0.04(+1.04%)
Oct 29, 2021 3.850 3.880 3.840 3.840 40,868 -0.03(-0.78%)
Oct 28, 2021 3.870 3.880 3.840 3.870 65,710 -0.03(-0.77%)
Oct 27, 2021 3.900 3.910 3.864 3.900 93,180 +0.02(+0.52%)
Oct 26, 2021 3.830 3.890 3.880 191,575 +0.04(+1.04%)
Oct 25, 2021 3.810 3.870 3.810 3.840 129,163 -0.08(-2.04%)
Oct 22, 2021 3.850 3.920 3.850 3.920 129,343 +0.02(+0.51%)
Oct 21, 2021 3.920 3.970 3.855 3.900 177,444 -0.03(-0.76%)
Oct 20, 2021 3.920 3.970 3.920 3.930 39,894 +0.01(+0.26%)
Oct 19, 2021 3.930 3.945 3.890 3.920 58,295 -0.02(-0.51%)
Oct 18, 2021 3.930 3.990 3.900 3.940 122,063 +0.01(+0.25%)
Oct 15, 2021 3.970 4.040 3.920 3.930 184,555 -0.06(-1.50%)
Oct 14, 2021 3.900 4.000 3.895 3.990 481,510 +0.12(+3.10%)
Oct 13, 2021 3.910 3.910 3.860 3.870 111,451 -0.01(-0.26%)
Oct 12, 2021 3.810 3.920 3.800 3.880 171,282 +0.03(+0.78%)
Oct 11, 2021 3.750 3.900 3.750 3.850 253,253 +0.07(+1.85%)
Oct 08, 2021 3.750 3.810 3.730 3.780 213,377 +0.03(+0.80%)
Oct 07, 2021 3.740 3.790 3.740 3.750 109,112 +0.02(+0.54%)
Oct 06, 2021 3.700 3.740 3.700 3.730 46,750 +0.00(+0.00%)
Oct 05, 2021 3.700 3.749 3.690 3.730 91,941 +0.03(+0.81%)
Oct 04, 2021 3.710 3.769 3.680 3.700 113,092 -0.01(-0.27%)
Oct 01, 2021 3.710 3.770 3.710 3.710 58,879 +0.01(+0.27%)
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%)
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.