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, 2023 4.070 4.140 4.040 4.070 707,248 +0.01(+0.25%)
May 30, 2023 4.140 4.230 3.988 4.060 5,145,184 +1.31(+47.64%)
May 26, 2023 2.690 2.800 2.690 2.750 65,071 +0.05(+1.85%)
May 25, 2023 2.700 2.750 2.660 2.700 594,030 -0.01(-0.37%)
May 24, 2023 2.750 2.750 2.700 2.710 135,267 -0.02(-0.73%)
May 23, 2023 2.640 2.760 2.640 2.730 164,077 +0.07(+2.63%)
May 22, 2023 2.560 2.660 2.560 2.660 1,195,566 +0.07(+2.70%)
May 19, 2023 2.580 2.600 2.560 2.590 109,383 +0.01(+0.39%)
May 18, 2023 2.590 2.597 2.560 2.580 68,325 -0.01(-0.39%)
May 17, 2023 2.550 2.600 2.540 2.590 38,051 +0.02(+0.78%)
May 16, 2023 2.560 2.580 2.530 2.570 59,139 +0.01(+0.39%)
May 15, 2023 2.570 2.575 2.540 2.560 58,378 -0.04(-1.54%)
May 12, 2023 2.530 2.620 2.530 2.600 23,654 +0.04(+1.56%)
May 11, 2023 2.630 2.630 2.560 2.560 15,952 -0.05(-1.92%)
May 10, 2023 2.670 2.670 2.590 2.610 18,659 -0.02(-0.76%)
May 09, 2023 2.590 2.630 2.580 2.630 29,499 +0.03(+1.15%)
May 08, 2023 2.580 2.610 2.550 2.600 34,606 +0.01(+0.39%)
May 05, 2023 2.560 2.630 2.530 2.590 89,544 +0.02(+0.78%)
May 04, 2023 2.570 2.600 2.540 2.570 78,487 +0.00(+0.00%)
May 03, 2023 2.560 2.590 2.560 2.570 43,593 -0.02(-0.77%)
May 02, 2023 2.600 2.600 2.550 2.590 47,150 -0.01(-0.38%)
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.