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 (%)
Nov 30, 2022 3.080 3.080 3.040 3.040 50,757 -0.02(-0.65%)
Nov 29, 2022 3.060 3.080 3.060 3.060 48,447 +0.00(+0.00%)
Nov 28, 2022 3.050 3.110 3.040 3.060 32,009 -0.05(-1.61%)
Nov 25, 2022 3.100 3.140 3.070 3.110 36,344 +0.01(+0.32%)
Nov 23, 2022 3.040 3.100 3.015 3.100 122,458 +0.09(+2.99%)
Nov 22, 2022 3.050 3.070 3.000 3.010 70,268 -0.01(-0.33%)
Nov 21, 2022 3.000 3.100 3.000 3.020 20,935 -0.03(-0.98%)
Nov 18, 2022 3.050 3.230 3.000 3.050 73,428 +0.02(+0.66%)
Nov 17, 2022 3.100 3.110 3.000 3.030 109,496 -0.09(-2.88%)
Nov 16, 2022 3.120 3.165 3.100 3.120 76,602 +0.00(+0.00%)
Nov 15, 2022 3.250 3.286 3.100 3.120 191,494 -0.05(-1.58%)
Nov 14, 2022 3.120 3.200 3.120 3.170 137,324 +0.01(+0.32%)
Nov 11, 2022 3.100 3.191 3.100 3.160 158,961 +0.02(+0.64%)
Nov 10, 2022 3.110 3.200 3.110 3.140 113,559 +0.12(+3.97%)
Nov 09, 2022 3.040 3.120 2.984 3.020 103,692 -0.08(-2.74%)
Nov 08, 2022 3.050 3.120 3.000 3.105 128,794 +0.10(+3.16%)
Nov 07, 2022 3.010 3.030 2.990 3.010 36,342 +0.00(+0.00%)
Nov 04, 2022 2.980 3.066 2.980 3.010 72,756 +0.05(+1.69%)
Nov 03, 2022 2.880 2.980 2.880 2.960 20,953 +0.03(+1.02%)
Nov 02, 2022 2.960 3.000 2.890 2.930 34,052 -0.08(-2.66%)
Nov 01, 2022 3.040 3.040 2.950 3.010 35,181 -0.03(-0.99%)
Oct 31, 2022 3.030 3.040 2.990 3.040 88,622 +0.02(+0.66%)
Oct 28, 2022 2.950 3.055 2.950 3.020 36,120 +0.01(+0.33%)
Oct 27, 2022 2.730 3.017 2.730 3.010 53,907 +0.08(+2.73%)
Oct 26, 2022 2.850 2.960 2.820 2.930 49,759 +0.05(+1.74%)
Oct 25, 2022 2.820 2.950 2.823 2.880 33,411 +0.03(+1.05%)
Oct 24, 2022 2.790 2.890 2.770 2.850 14,071 +0.02(+0.71%)
Oct 21, 2022 2.820 2.850 2.820 2.830 8,629 -0.01(-0.35%)
Oct 20, 2022 2.800 2.900 2.780 2.840 65,345 +0.00(+0.00%)
Oct 19, 2022 2.800 2.928 2.781 2.840 20,054 -0.02(-0.70%)
Oct 18, 2022 2.800 2.920 2.800 2.860 63,890 +0.06(+2.14%)
Oct 17, 2022 2.810 2.880 2.780 2.800 11,104 +0.00(+0.00%)
Oct 14, 2022 2.870 2.870 2.780 2.800 27,686 -0.09(-3.11%)
Oct 13, 2022 2.750 2.918 2.750 2.890 40,697 +0.07(+2.48%)
Oct 12, 2022 2.790 2.850 2.780 2.820 18,425 +0.00(+0.00%)
Oct 11, 2022 2.707 2.870 2.707 2.820 77,219 +0.09(+3.30%)
Oct 10, 2022 2.710 2.761 2.700 2.730 40,607 +0.00(+0.00%)
Oct 07, 2022 2.790 2.838 2.730 2.730 39,024 -0.09(-3.19%)
Oct 06, 2022 2.790 2.849 2.760 2.820 52,799 -0.02(-0.70%)
Oct 05, 2022 2.900 2.920 2.800 2.840 35,680 -0.09(-3.07%)
Oct 04, 2022 2.890 3.010 2.890 2.930 54,449 +0.05(+1.74%)
Oct 03, 2022 2.750 2.930 2.750 2.880 48,729 +0.16(+5.88%)
Sep 30, 2022 2.740 2.820 2.720 2.720 76,030 +0.04(+1.49%)
Sep 29, 2022 2.760 2.771 2.650 2.680 83,657 -0.12(-4.29%)
Sep 28, 2022 2.850 2.850 2.730 2.800 39,875 +0.10(+3.70%)
Sep 27, 2022 2.690 2.750 2.680 2.700 71,048 +0.01(+0.37%)
Sep 26, 2022 2.830 2.900 2.670 2.690 174,670 -0.20(-6.92%)
Sep 23, 2022 3.060 3.060 2.850 2.890 105,777 -0.09(-3.02%)
Sep 22, 2022 3.060 3.070 2.940 2.980 140,833 -0.10(-3.25%)
Sep 21, 2022 3.060 3.087 3.060 3.080 29,202 -0.02(-0.65%)
Sep 20, 2022 3.090 3.120 3.070 3.100 32,027 -0.02(-0.64%)
Sep 19, 2022 3.070 3.130 3.070 3.120 42,476 +0.06(+1.96%)
Sep 16, 2022 3.100 3.139 3.060 3.060 176,581 -0.09(-2.86%)
Sep 15, 2022 3.100 3.167 3.100 3.150 25,437 +0.04(+1.29%)
Sep 14, 2022 3.100 3.190 3.100 3.110 76,962 -0.01(-0.32%)
Sep 13, 2022 3.190 3.200 3.120 3.120 30,130 -0.07(-2.19%)
Sep 12, 2022 3.200 3.217 3.190 3.190 28,270 +0.00(+0.00%)
Sep 09, 2022 3.220 3.235 3.140 3.190 61,342 -0.01(-0.31%)
Sep 08, 2022 3.190 3.210 3.180 3.200 22,220 +0.02(+0.63%)
Sep 07, 2022 3.160 3.189 3.110 3.180 69,330 +0.00(+0.00%)
Sep 06, 2022 3.180 3.190 3.130 3.180 54,285 -0.03(-0.93%)
Sep 02, 2022 3.200 3.220 3.180 3.210 20,927 +0.00(+0.00%)
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.