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 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%)
May 02, 2022 3.070 3.180 3.050 3.130 219,965 +0.08(+2.62%)
Apr 29, 2022 3.220 3.260 3.050 3.050 133,202 -0.17(-5.28%)
Apr 28, 2022 3.190 3.270 3.160 3.220 133,113 +0.04(+1.26%)
Apr 27, 2022 3.220 3.220 3.150 3.180 119,641 -0.04(-1.24%)
Apr 26, 2022 3.330 3.330 3.210 3.220 81,835 -0.12(-3.59%)
Apr 25, 2022 3.410 3.410 3.310 3.340 90,271 -0.06(-1.76%)
Apr 22, 2022 3.430 3.450 3.375 3.400 56,825 -0.02(-0.58%)
Apr 21, 2022 3.510 3.530 3.420 3.420 34,161 -0.08(-2.29%)
Apr 20, 2022 3.480 3.520 3.480 3.500 126,351 +0.06(+1.74%)
Apr 19, 2022 3.410 3.500 3.410 3.440 112,445 -0.02(-0.58%)
Apr 18, 2022 3.360 3.480 3.360 3.460 153,261 +0.12(+3.59%)
Apr 14, 2022 3.360 3.400 3.320 3.340 47,343 -0.02(-0.60%)
Apr 13, 2022 3.410 3.420 3.360 3.360 95,265 +0.01(+0.19%)
Apr 12, 2022 3.410 3.460 3.350 3.354 66,381 -0.07(-1.94%)
Apr 11, 2022 3.500 3.500 3.420 3.420 70,230 -0.05(-1.50%)
Apr 08, 2022 3.470 3.520 3.450 3.472 47,505 -0.01(-0.23%)
Apr 07, 2022 3.470 3.495 3.450 3.480 73,715 +0.00(+0.00%)
Apr 06, 2022 3.480 3.550 3.470 3.480 96,007 -0.02(-0.57%)
Apr 05, 2022 3.510 3.535 3.500 3.500 54,364 -0.05(-1.41%)
Apr 04, 2022 3.530 3.599 3.500 3.550 62,909 +0.06(+1.72%)
Apr 01, 2022 3.540 3.550 3.480 3.490 278,975 +0.02(+0.58%)
Mar 31, 2022 3.470 3.530 3.463 3.470 50,867 -0.02(-0.57%)
Mar 30, 2022 3.560 3.570 3.470 3.490 59,942 -0.05(-1.41%)
Mar 29, 2022 3.555 3.580 3.540 3.540 45,401 -0.01(-0.28%)
Mar 28, 2022 3.500 3.560 3.500 3.550 97,755 +0.05(+1.43%)
Mar 25, 2022 3.520 3.540 3.490 3.500 25,778 -0.01(-0.28%)
Mar 24, 2022 3.460 3.540 3.460 3.510 41,033 +0.05(+1.45%)
Mar 23, 2022 3.420 3.514 3.420 3.460 65,768 +0.02(+0.58%)
Mar 22, 2022 3.380 3.590 3.362 3.440 71,128 +0.01(+0.29%)
Mar 21, 2022 3.320 3.490 3.310 3.430 118,099 +0.01(+0.29%)
Mar 18, 2022 3.500 3.510 3.420 3.420 226,934 -0.10(-2.84%)
Mar 17, 2022 3.550 3.550 3.500 3.520 72,431 -0.03(-0.85%)
Mar 16, 2022 3.560 3.630 3.550 3.550 58,620 +0.05(+1.43%)
Mar 15, 2022 3.610 3.650 3.500 3.500 75,741 -0.06(-1.69%)
Mar 14, 2022 3.620 3.630 3.560 3.560 89,198 -0.05(-1.39%)
Mar 11, 2022 3.500 3.610 3.500 3.610 99,465 +0.10(+2.85%)
Mar 10, 2022 3.450 3.520 3.450 3.510 51,973 +0.00(+0.00%)
Mar 09, 2022 3.550 3.580 3.480 3.510 108,681 +0.04(+1.15%)
Mar 08, 2022 3.490 3.560 3.450 3.470 128,294 -0.10(-2.80%)
Mar 07, 2022 3.490 3.640 3.490 3.570 139,030 +0.07(+2.00%)
Mar 04, 2022 3.480 3.510 3.430 3.500 113,264 +0.02(+0.57%)
Mar 03, 2022 3.400 3.490 3.390 3.480 175,669 +0.15(+4.50%)
Mar 02, 2022 3.150 3.350 3.150 3.330 97,867 +0.13(+4.06%)
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.