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 (%)
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%)
Sep 01, 2022 3.300 3.300 3.190 3.210 22,738 +0.01(+0.31%)
Aug 31, 2022 3.330 3.330 3.170 3.200 91,927 -0.02(-0.62%)
Aug 30, 2022 3.220 3.240 3.210 3.220 36,091 -0.02(-0.62%)
Aug 29, 2022 3.230 3.270 3.212 3.240 39,282 -0.03(-0.92%)
Aug 26, 2022 3.380 3.380 3.270 3.270 49,486 -0.11(-3.25%)
Aug 25, 2022 3.340 3.390 3.310 3.380 55,639 +0.03(+0.90%)
Aug 24, 2022 3.300 3.380 3.299 3.350 103,314 +0.11(+3.40%)
Aug 23, 2022 3.250 3.250 3.230 3.240 26,081 -0.01(-0.31%)
Aug 22, 2022 3.280 3.280 3.240 3.250 9,373 -0.02(-0.61%)
Aug 19, 2022 3.290 3.300 3.230 3.270 56,645 -0.03(-0.91%)
Aug 18, 2022 3.310 3.320 3.267 3.300 21,099 +0.00(+0.00%)
Aug 17, 2022 3.310 3.370 3.300 3.300 37,768 -0.07(-2.08%)
Aug 16, 2022 3.420 3.420 3.370 3.370 57,194 -0.05(-1.46%)
Aug 15, 2022 3.390 3.430 3.390 3.420 19,067 +0.03(+0.88%)
Aug 12, 2022 3.390 3.430 3.350 3.390 65,094 +0.00(+0.00%)
Aug 11, 2022 3.390 3.450 3.380 3.390 98,494 -0.01(-0.29%)
Aug 10, 2022 3.380 3.400 3.230 3.400 95,475 +0.02(+0.59%)
Aug 09, 2022 3.360 3.380 3.290 3.380 101,391 +0.08(+2.42%)
Aug 08, 2022 3.150 3.310 3.150 3.300 70,379 +0.17(+5.41%)
Aug 05, 2022 3.080 3.139 3.080 3.131 6,125 +0.02(+0.67%)
Aug 04, 2022 3.050 3.190 3.050 3.110 39,987 +0.03(+0.97%)
Aug 03, 2022 3.200 3.200 3.040 3.080 141,835 -0.01(-0.32%)
Aug 02, 2022 3.150 3.170 3.080 3.090 143,869 -0.10(-3.13%)
Aug 01, 2022 3.130 3.220 3.090 3.190 97,796 +0.02(+0.63%)
Jul 29, 2022 3.240 3.279 3.130 3.170 121,224 -0.05(-1.55%)
Jul 28, 2022 3.190 3.240 3.150 3.220 51,914 +0.06(+1.90%)
Jul 27, 2022 3.200 3.200 3.120 3.160 51,713 -0.03(-0.94%)
Jul 26, 2022 3.225 3.225 3.170 3.190 41,773 -0.02(-0.62%)
Jul 25, 2022 3.210 3.255 3.190 3.210 47,176 -0.02(-0.74%)
Jul 22, 2022 3.257 3.257 3.200 3.234 47,563 -0.05(-1.40%)
Jul 21, 2022 3.180 3.280 3.180 3.280 66,817 +0.06(+1.86%)
Jul 20, 2022 3.150 3.250 3.141 3.220 101,348 +0.09(+2.88%)
Jul 19, 2022 3.110 3.150 3.100 3.130 45,686 +0.02(+0.64%)
Jul 18, 2022 3.080 3.116 3.080 3.110 47,842 +0.03(+0.97%)
Jul 15, 2022 3.080 3.130 3.060 3.080 40,080 +0.03(+0.98%)
Jul 14, 2022 3.100 3.120 3.050 3.050 37,395 -0.10(-3.17%)
Jul 13, 2022 3.120 3.170 3.100 3.150 36,148 +0.01(+0.32%)
Jul 12, 2022 3.220 3.220 3.120 3.140 36,809 -0.01(-0.32%)
Jul 11, 2022 3.140 3.225 3.140 3.150 64,160 -0.05(-1.56%)
Jul 08, 2022 3.160 3.230 3.130 3.200 49,777 +0.01(+0.31%)
Jul 07, 2022 3.120 3.230 3.120 3.190 63,351 +0.07(+2.24%)
Jul 06, 2022 3.200 3.200 3.111 3.120 28,999 -0.03(-0.95%)
Jul 05, 2022 3.100 3.190 3.100 3.150 41,767 -0.01(-0.32%)
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.