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%)
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%)
Feb 01, 2021 3.590 3.670 3.550 3.660 184,920 +0.04(+1.10%)
Jan 29, 2021 3.660 3.680 3.600 3.620 186,000 -0.07(-1.90%)
Jan 28, 2021 3.740 3.740 3.630 3.690 160,130 -0.05(-1.34%)
Jan 27, 2021 3.780 3.800 3.660 3.740 228,039 -0.13(-3.36%)
Jan 26, 2021 3.820 3.890 3.785 3.870 172,025 +0.06(+1.57%)
Jan 25, 2021 3.700 3.860 3.700 3.810 222,148 -0.05(-1.30%)
Jan 22, 2021 3.820 3.860 3.800 3.860 125,500 -0.02(-0.52%)
Jan 21, 2021 3.830 3.900 3.770 3.880 156,545 +0.05(+1.31%)
Jan 20, 2021 3.880 3.880 3.790 3.830 120,291 -0.03(-0.78%)
Jan 19, 2021 3.910 3.910 3.810 3.860 218,894 -0.07(-1.78%)
Jan 15, 2021 3.930 3.940 3.900 3.930 85,400 -0.04(-1.01%)
Jan 14, 2021 3.900 3.980 3.900 3.970 118,121 +0.02(+0.51%)
Jan 13, 2021 3.940 3.970 3.890 3.950 157,159 -0.02(-0.50%)
Jan 12, 2021 3.930 3.970 3.900 3.970 145,468 +0.00(+0.00%)
Jan 11, 2021 3.900 3.980 3.900 3.970 192,081 +0.00(+0.00%)
Jan 08, 2021 4.050 4.057 3.920 3.970 214,100 +0.04(+1.02%)
Jan 07, 2021 3.880 3.950 3.850 3.930 232,164 +0.05(+1.29%)
Jan 06, 2021 3.820 3.935 3.820 3.880 163,917 +0.11(+2.92%)
Jan 05, 2021 3.670 3.900 3.670 3.770 229,134 +0.04(+1.07%)
Jan 04, 2021 3.830 3.840 3.665 3.730 234,212 -0.05(-1.32%)
Dec 31, 2020 3.780 3.780 3.780 311,419 +0.02(+0.53%)
Dec 30, 2020 3.760 3.840 3.700 3.760 311,419 -0.04(-1.05%)
Dec 29, 2020 3.800 3.844 3.770 3.800 186,762 -0.03(-0.78%)
Dec 28, 2020 3.810 3.940 3.810 3.830 263,434 -0.01(-0.26%)
Dec 24, 2020 3.860 3.890 3.803 3.840 85,600 -0.01(-0.26%)
Dec 23, 2020 3.800 3.920 3.730 3.850 191,450 +0.05(+1.32%)
Dec 22, 2020 3.800 3.820 3.710 3.800 294,309 +0.00(+0.00%)
Dec 21, 2020 3.770 3.810 3.620 3.800 407,910 +0.06(+1.60%)
Dec 18, 2020 3.730 3.750 3.650 3.740 464,800 +0.01(+0.27%)
Dec 17, 2020 3.700 3.740 3.600 3.730 184,107 +0.03(+0.81%)
Dec 16, 2020 3.710 3.720 3.630 3.700 274,212 +0.01(+0.27%)
Dec 15, 2020 3.590 3.700 3.500 3.690 124,884 +0.10(+2.79%)
Dec 14, 2020 3.650 3.720 3.560 3.590 162,826 -0.05(-1.37%)
Dec 11, 2020 3.670 3.690 3.580 3.640 145,600 -0.07(-1.89%)
Dec 10, 2020 3.690 3.720 3.620 3.710 138,258 -0.03(-0.80%)
Dec 09, 2020 4.020 4.090 3.670 3.740 523,774 -0.06(-1.58%)
Dec 08, 2020 3.760 3.800 3.670 3.800 386,679 +0.10(+2.70%)
Dec 07, 2020 3.600 3.770 3.565 3.700 378,543 +0.13(+3.64%)
Dec 04, 2020 3.400 3.650 3.380 3.570 354,600 +0.17(+5.00%)
Dec 03, 2020 3.400 3.410 3.300 3.400 256,079 +0.05(+1.49%)
Dec 02, 2020 3.250 3.390 3.240 3.350 303,030 +0.03(+0.90%)
Dec 01, 2020 3.210 3.330 3.210 3.320 343,946 +0.11(+3.43%)
Nov 30, 2020 3.310 3.320 3.190 3.210 599,763 -0.13(-3.89%)
Nov 27, 2020 3.310 3.340 3.230 3.340 136,700 +0.03(+0.91%)
Nov 25, 2020 3.280 3.310 3.220 3.310 171,800 -0.02(-0.60%)
Nov 24, 2020 3.150 3.420 3.150 3.330 616,953 +0.16(+5.05%)
Nov 23, 2020 3.060 3.190 3.010 3.170 261,531 +0.11(+3.59%)
Nov 20, 2020 3.020 3.070 2.940 3.060 176,600 +0.06(+2.00%)
Nov 19, 2020 3.020 3.030 2.950 3.000 101,049 -0.03(-0.99%)
Nov 18, 2020 3.110 3.168 3.030 3.030 272,448 +0.01(+0.33%)
Nov 17, 2020 2.920 3.050 2.920 3.020 287,231 +0.08(+2.72%)
Nov 16, 2020 2.900 3.000 2.890 2.940 339,573 +0.07(+2.44%)
Nov 13, 2020 2.820 2.900 2.810 2.870 146,400 +0.07(+2.50%)
Nov 12, 2020 2.770 2.820 2.710 2.800 296,278 -0.02(-0.71%)
Nov 11, 2020 2.910 2.910 2.760 2.820 265,037 -0.09(-3.09%)
Nov 10, 2020 2.810 2.940 2.750 2.910 256,683 +0.14(+5.05%)
Nov 09, 2020 2.700 2.830 2.640 2.770 397,736 +0.14(+5.32%)
Nov 06, 2020 2.680 2.710 2.630 2.630 234,000 -0.04(-1.50%)
Nov 05, 2020 2.770 2.834 2.660 2.670 262,980 -0.11(-3.96%)
Nov 04, 2020 2.690 2.840 2.680 2.780 319,405 +0.11(+4.12%)
Nov 03, 2020 2.630 2.710 2.610 2.670 224,561 +0.09(+3.49%)
Nov 02, 2020 2.460 2.580 2.450 2.580 159,957 +0.12(+4.88%)
Oct 30, 2020 2.420 2.500 2.380 2.460 160,600 -0.03(-1.20%)
Oct 29, 2020 2.470 2.515 2.440 2.490 146,748 -0.02(-0.80%)
Oct 28, 2020 2.560 2.580 2.470 2.510 212,489 -0.05(-1.95%)
Oct 27, 2020 2.680 2.680 2.545 2.560 168,760 -0.06(-2.29%)
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.