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 (%)
Dec 13, 2023 4.840 0 +0.07(+1.47%)
Dec 12, 2023 4.720 4.820 4.720 4.770 238,791 +0.02(+0.42%)
Dec 11, 2023 4.730 4.780 4.730 4.750 280,026 +0.03(+0.64%)
Dec 08, 2023 4.650 4.750 4.635 4.720 342,029 +0.09(+1.94%)
Dec 07, 2023 4.630 4.640 4.590 4.630 876,243 +0.03(+0.65%)
Dec 06, 2023 4.670 4.720 4.590 4.600 193,927 -0.08(-1.71%)
Dec 05, 2023 4.740 4.740 4.670 4.680 116,029 -0.04(-0.85%)
Dec 04, 2023 4.730 4.780 4.710 4.720 91,930 -0.06(-1.26%)
Dec 01, 2023 4.700 4.780 4.660 4.780 178,116 +0.09(+1.92%)
Nov 30, 2023 4.680 4.730 4.675 4.690 292,214 +0.00(+0.00%)
Nov 29, 2023 4.620 4.750 4.620 4.690 280,413 +0.02(+0.43%)
Nov 28, 2023 4.650 4.680 4.630 4.670 61,097 +0.02(+0.43%)
Nov 27, 2023 4.660 4.690 4.640 4.650 133,933 -0.03(-0.64%)
Nov 24, 2023 4.630 4.690 4.630 4.680 21,634 +0.03(+0.65%)
Nov 22, 2023 4.610 4.665 4.610 4.650 86,380 +0.04(+0.87%)
Nov 21, 2023 4.620 4.660 4.610 4.610 203,112 -0.04(-0.86%)
Nov 20, 2023 4.620 4.670 4.570 4.650 135,774 +0.01(+0.22%)
Nov 17, 2023 4.630 4.660 4.611 4.640 64,505 +0.02(+0.43%)
Nov 16, 2023 4.680 4.700 4.590 4.620 100,138 -0.06(-1.28%)
Nov 15, 2023 4.630 4.720 4.630 4.680 105,850 +0.00(+0.00%)
Nov 14, 2023 4.550 4.700 4.518 4.680 217,439 +0.18(+4.00%)
Nov 13, 2023 4.510 4.540 4.480 4.500 44,584 -0.03(-0.66%)
Nov 10, 2023 4.460 4.545 4.430 4.530 76,297 +0.13(+2.95%)
Nov 09, 2023 4.470 4.525 4.400 4.400 594,497 -0.05(-1.12%)
Nov 08, 2023 4.420 4.470 4.350 4.450 176,036 -0.02(-0.45%)
Nov 07, 2023 4.450 4.500 4.435 4.470 49,314 +0.00(+0.00%)
Nov 06, 2023 4.440 4.510 4.440 4.470 75,497 +0.00(+0.00%)
Nov 03, 2023 4.420 4.540 4.420 4.470 156,407 +0.11(+2.52%)
Nov 02, 2023 4.260 4.380 4.260 4.360 73,534 +0.13(+3.07%)
Nov 01, 2023 4.140 4.250 4.140 4.230 35,146 +0.08(+1.93%)
Oct 31, 2023 4.060 4.200 4.060 4.150 42,890 +0.07(+1.72%)
Oct 30, 2023 4.150 4.161 4.080 4.080 50,193 -0.05(-1.21%)
Oct 27, 2023 4.180 4.190 4.090 4.130 137,175 +0.00(+0.00%)
Oct 26, 2023 4.050 4.190 4.050 4.130 170,282 +0.06(+1.47%)
Oct 25, 2023 4.200 4.200 4.050 4.070 161,950 -0.09(-2.16%)
Oct 24, 2023 4.060 4.200 4.060 4.160 868,334 +0.19(+4.79%)
Oct 23, 2023 4.270 4.270 3.960 3.970 750,521 -0.32(-7.46%)
Oct 20, 2023 4.310 4.350 4.280 4.290 32,689 -0.02(-0.46%)
Oct 19, 2023 4.370 4.395 4.300 4.310 53,289 -0.05(-1.15%)
Oct 18, 2023 4.410 4.420 4.360 4.360 112,094 -0.11(-2.46%)
Oct 17, 2023 4.450 4.495 4.440 4.470 70,483 +0.05(+1.13%)
Oct 16, 2023 4.380 4.470 4.375 4.420 73,594 +0.06(+1.38%)
Oct 13, 2023 4.440 4.440 4.345 4.360 66,423 -0.05(-1.13%)
Oct 12, 2023 4.470 4.470 4.380 4.410 50,013 -0.06(-1.34%)
Oct 11, 2023 4.420 4.490 4.400 4.470 84,075 +0.05(+1.13%)
Oct 10, 2023 4.380 4.431 4.380 4.420 55,501 +0.04(+0.91%)
Oct 09, 2023 4.250 4.390 4.250 4.380 70,217 +0.09(+2.10%)
Oct 06, 2023 4.290 4.310 4.230 4.290 75,466 +0.02(+0.47%)
Oct 05, 2023 4.170 4.295 4.170 4.270 82,952 +0.08(+1.91%)
Oct 04, 2023 4.170 4.205 4.090 4.190 63,842 +0.03(+0.72%)
Oct 03, 2023 4.200 4.200 4.093 4.160 98,330 -0.06(-1.42%)
Oct 02, 2023 4.260 4.300 4.160 4.220 78,680 -0.06(-1.40%)
Sep 29, 2023 4.230 4.320 4.230 4.280 115,913 +0.07(+1.66%)
Sep 28, 2023 4.220 4.245 4.140 4.210 58,488 +0.00(+0.00%)
Sep 27, 2023 4.230 4.300 4.210 4.210 75,171 -0.02(-0.47%)
Sep 26, 2023 4.330 4.350 4.220 4.230 137,550 -0.16(-3.64%)
Sep 25, 2023 4.310 4.420 4.370 4.390 87,155 +0.02(+0.46%)
Sep 22, 2023 4.390 4.410 4.340 4.370 84,123 +0.07(+1.63%)
Sep 21, 2023 4.430 4.460 4.290 4.300 163,544 -0.19(-4.23%)
Sep 20, 2023 4.620 4.640 4.490 4.490 97,884 -0.10(-2.18%)
Sep 19, 2023 4.480 4.590 4.480 4.590 66,475 +0.09(+2.00%)
Sep 18, 2023 4.590 4.620 4.500 4.500 232,010 -0.09(-1.96%)
Sep 15, 2023 4.580 4.610 4.580 4.590 160,235 -0.01(-0.22%)
Sep 14, 2023 4.540 4.650 4.540 4.600 222,700 +0.05(+1.10%)
Sep 13, 2023 4.630 4.630 4.545 4.550 237,487 -0.04(-0.87%)
Sep 12, 2023 4.570 4.630 4.570 4.590 50,217 -0.03(-0.65%)
Sep 11, 2023 4.680 4.680 4.600 4.620 69,320 -0.10(-2.12%)
Sep 08, 2023 4.570 4.750 4.517 4.720 98,323 +0.16(+3.51%)
Sep 07, 2023 4.590 4.590 4.530 4.560 29,267 -0.01(-0.22%)
Sep 06, 2023 4.610 4.610 4.560 4.570 28,389 -0.01(-0.22%)
Sep 05, 2023 4.580 4.610 4.530 4.580 176,144 +0.00(+0.00%)
Sep 01, 2023 4.640 4.650 4.580 4.580 45,797 -0.04(-0.87%)
Aug 31, 2023 4.620 4.630 4.600 4.620 26,937 +0.01(+0.22%)
Aug 30, 2023 4.580 4.640 4.580 4.610 44,772 -0.01(-0.22%)
Aug 29, 2023 4.580 4.640 4.510 4.620 39,900 +0.05(+1.09%)
Aug 28, 2023 4.470 4.580 4.470 4.570 59,885 +0.10(+2.24%)
Aug 25, 2023 4.460 4.490 4.420 4.470 32,386 +0.03(+0.68%)
Aug 24, 2023 4.410 4.480 4.410 4.440 52,235 -0.02(-0.45%)
Aug 23, 2023 4.390 4.470 4.380 4.460 157,097 +0.09(+2.06%)
Aug 22, 2023 4.430 4.450 4.370 4.370 61,557 -0.02(-0.46%)
Aug 21, 2023 4.390 4.400 4.360 4.390 44,817 +0.00(+0.00%)
Aug 18, 2023 4.350 4.410 4.330 4.390 61,147 -0.01(-0.23%)
Aug 17, 2023 4.420 4.460 4.390 4.400 40,345 +0.00(+0.00%)
Aug 16, 2023 4.470 4.490 4.400 4.400 92,177 -0.06(-1.35%)
Aug 15, 2023 4.480 4.480 4.440 4.460 63,122 -0.02(-0.45%)
Aug 14, 2023 4.480 4.530 4.480 4.480 48,898 -0.03(-0.67%)
Aug 11, 2023 4.540 4.540 4.480 4.510 52,304 +0.00(+0.00%)
Aug 10, 2023 4.520 4.550 4.480 4.510 48,221 +0.05(+1.12%)
Aug 09, 2023 4.410 4.550 4.410 4.460 50,739 -0.05(-1.11%)
Aug 08, 2023 4.580 4.540 4.452 4.510 311,882 -0.02(-0.44%)
Aug 07, 2023 4.470 4.570 4.470 4.530 205,341 +0.02(+0.44%)
Aug 04, 2023 4.440 4.560 4.440 4.510 269,914 +0.08(+1.81%)
Aug 03, 2023 4.510 4.530 4.430 4.430 289,165 -0.12(-2.64%)
Aug 02, 2023 4.560 4.580 4.530 4.550 131,833 -0.02(-0.44%)
Aug 01, 2023 4.600 4.650 4.545 4.570 446,808 -0.04(-0.87%)
Jul 31, 2023 4.680 4.690 4.590 4.610 184,215 -0.05(-1.07%)
Jul 28, 2023 4.700 4.728 4.630 4.660 404,146 +0.01(+0.22%)
Jul 27, 2023 4.710 4.790 4.650 4.650 72,620 -0.12(-2.52%)
Jul 26, 2023 4.720 4.780 4.710 4.770 44,614 +0.07(+1.49%)
Jul 25, 2023 4.680 4.770 4.650 4.700 95,990 +0.01(+0.21%)
Jul 24, 2023 4.750 4.800 4.690 4.690 162,969 -0.07(-1.47%)
Jul 21, 2023 4.720 4.820 4.720 4.760 66,844 -0.04(-0.83%)
Jul 20, 2023 4.780 4.810 4.760 4.800 131,103 +0.02(+0.42%)
Jul 19, 2023 4.770 4.840 4.720 4.780 153,105 +0.03(+0.63%)
Jul 18, 2023 4.600 4.770 4.600 4.750 254,942 +0.07(+1.50%)
Jul 17, 2023 4.690 4.690 4.630 4.680 237,244 +0.02(+0.43%)
Jul 14, 2023 4.670 4.690 4.620 4.660 392,217 -0.01(-0.21%)
Jul 13, 2023 4.650 4.755 4.650 4.670 392,132 +0.04(+0.86%)
Jul 12, 2023 4.650 4.690 4.625 4.630 377,163 +0.00(+0.00%)
Jul 11, 2023 4.590 4.650 4.570 4.630 387,628 +0.06(+1.31%)
Jul 10, 2023 4.510 4.600 4.490 4.570 371,088 +0.06(+1.33%)
Jul 07, 2023 4.340 4.510 4.340 4.510 342,192 +0.11(+2.50%)
Jul 06, 2023 4.420 4.420 4.320 4.400 108,249 -0.06(-1.35%)
Jul 05, 2023 4.480 4.530 4.460 4.460 173,662 -0.08(-1.76%)
Jul 03, 2023 4.580 4.613 4.510 4.540 209,762 -0.09(-1.94%)
Jun 30, 2023 4.600 4.645 4.580 4.630 963,066 +0.03(+0.65%)
Jun 29, 2023 4.520 4.600 4.430 4.600 215,883 +0.09(+2.00%)
Jun 28, 2023 4.470 4.540 4.465 4.510 283,553 +0.03(+0.67%)
Jun 27, 2023 4.400 4.490 4.380 4.480 195,645 +0.09(+2.05%)
Jun 26, 2023 4.280 4.430 4.280 4.390 129,406 +0.10(+2.33%)
Jun 23, 2023 4.380 4.400 4.280 4.290 105,990 -0.07(-1.61%)
Jun 22, 2023 4.370 4.430 4.360 4.360 177,062 -0.05(-1.13%)
Jun 21, 2023 4.260 4.430 4.260 4.410 310,829 +0.12(+2.80%)
Jun 20, 2023 4.280 4.360 4.280 4.290 432,205 +0.08(+1.90%)
Jun 16, 2023 4.440 4.460 4.160 4.210 1,463,664 -0.22(-4.97%)
Jun 15, 2023 4.340 4.460 4.340 4.430 303,908 +0.06(+1.37%)
Jun 14, 2023 4.400 4.430 4.340 4.370 258,671 -0.02(-0.46%)
Jun 13, 2023 4.380 4.430 4.370 4.390 275,021 +0.02(+0.46%)
Jun 12, 2023 4.280 4.390 4.280 4.370 290,950 +0.08(+1.86%)
Jun 09, 2023 4.310 4.315 4.270 4.290 195,203 -0.02(-0.46%)
Jun 08, 2023 4.240 4.335 4.240 4.310 403,105 +0.03(+0.70%)
Jun 07, 2023 4.250 4.320 4.240 4.280 327,177 +0.05(+1.18%)
Jun 06, 2023 4.130 4.270 4.130 4.230 480,690 +0.09(+2.17%)
Jun 05, 2023 4.160 4.180 4.130 4.140 485,318 -0.01(-0.24%)
Jun 02, 2023 4.100 4.200 4.100 4.150 1,466,075 +0.02(+0.48%)
Jun 01, 2023 4.060 4.170 4.060 4.130 1,216,711 +0.06(+1.47%)
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%)
May 01, 2023 2.590 2.640 2.590 2.600 32,605 -0.01(-0.38%)
Apr 28, 2023 2.640 2.640 2.580 2.610 37,593 +0.00(+0.00%)
Apr 27, 2023 2.630 2.630 2.590 2.610 38,806 +0.01(+0.38%)
Apr 26, 2023 2.600 2.630 2.580 2.600 53,550 +0.02(+0.78%)
Apr 25, 2023 2.590 2.610 2.570 2.580 26,594 -0.03(-1.15%)
Apr 24, 2023 2.550 2.620 2.550 2.610 25,862 +0.01(+0.38%)
Apr 21, 2023 2.610 2.638 2.580 2.600 34,318 -0.03(-1.14%)
Apr 20, 2023 2.630 2.660 2.610 2.630 19,844 +0.00(+0.00%)
Apr 19, 2023 2.610 2.647 2.550 2.630 115,269 +0.05(+1.94%)
Apr 18, 2023 2.600 2.670 2.575 2.580 60,422 -0.03(-1.15%)
Apr 17, 2023 2.600 2.610 2.570 2.610 36,003 -0.02(-0.76%)
Apr 14, 2023 2.640 2.640 2.600 2.630 23,054 +0.02(+0.77%)
Apr 13, 2023 2.650 2.650 2.530 2.610 118,655 -0.06(-2.25%)
Apr 12, 2023 2.720 2.720 2.660 2.670 24,059 -0.02(-0.74%)
Apr 11, 2023 2.710 2.730 2.680 2.690 48,485 -0.03(-1.10%)
Apr 10, 2023 2.730 2.730 2.710 2.720 19,315 -0.01(-0.37%)
Apr 06, 2023 2.800 2.820 2.720 2.730 74,303 -0.08(-2.85%)
Apr 05, 2023 2.750 2.850 2.700 2.810 152,321 +0.04(+1.44%)
Apr 04, 2023 2.840 2.840 2.750 2.770 41,694 -0.03(-1.07%)
Apr 03, 2023 2.820 2.850 2.790 2.800 47,803 -0.06(-2.10%)
Mar 31, 2023 2.760 2.870 2.730 2.860 298,040 +0.12(+4.38%)
Mar 30, 2023 2.690 2.740 2.690 2.740 37,127 +0.06(+2.24%)
Mar 29, 2023 2.690 2.710 2.660 2.680 24,317 +0.01(+0.37%)
Mar 28, 2023 2.730 2.770 2.670 2.670 65,169 -0.06(-2.20%)
Mar 27, 2023 2.730 2.730 2.660 2.730 21,567 +0.04(+1.49%)
Mar 24, 2023 2.650 2.690 2.610 2.690 41,406 +0.02(+0.75%)
Mar 23, 2023 2.720 2.740 2.650 2.670 61,101 -0.05(-1.84%)
Mar 22, 2023 2.790 2.800 2.710 2.720 33,831 -0.05(-1.81%)
Mar 21, 2023 2.740 2.800 2.740 2.770 52,430 +0.00(+0.00%)
Mar 20, 2023 2.720 2.770 2.720 2.770 35,662 +0.04(+1.47%)
Mar 17, 2023 2.830 2.830 2.710 2.730 73,350 -0.08(-2.85%)
Mar 16, 2023 2.740 2.849 2.720 2.810 71,223 +0.05(+1.81%)
Mar 15, 2023 2.750 2.840 2.739 2.760 101,446 -0.05(-1.78%)
Mar 14, 2023 2.750 2.830 2.750 2.810 88,936 +0.11(+4.07%)
Mar 13, 2023 2.780 2.800 2.690 2.700 95,260 -0.12(-4.26%)
Mar 10, 2023 2.930 2.960 2.810 2.820 100,820 -0.11(-3.75%)
Mar 09, 2023 3.050 3.050 2.930 2.930 98,021 -0.10(-3.30%)
Mar 08, 2023 3.030 3.040 3.000 3.030 82,877 -0.01(-0.33%)
Mar 07, 2023 3.020 3.070 3.020 3.040 62,580 +0.01(+0.33%)
Mar 06, 2023 3.050 3.050 3.020 3.030 72,486 -0.01(-0.33%)
Mar 03, 2023 3.010 3.040 3.010 3.040 26,331 +0.03(+1.00%)
Mar 02, 2023 3.000 3.060 3.000 3.010 77,533 -0.01(-0.33%)
Mar 01, 2023 3.030 3.030 2.990 3.020 147,944 -0.03(-0.98%)
Feb 28, 2023 3.050 3.060 3.020 3.050 44,062 +0.00(+0.00%)
Feb 27, 2023 3.040 3.060 3.020 3.050 111,194 +0.02(+0.66%)
Feb 24, 2023 3.040 3.070 3.010 3.030 73,197 -0.01(-0.33%)
Feb 23, 2023 3.050 3.050 3.020 3.040 63,953 +0.02(+0.66%)
Feb 22, 2023 3.020 3.040 3.003 3.020 82,025 +0.01(+0.33%)
Feb 21, 2023 3.000 3.020 2.990 3.010 101,487 +0.00(+0.00%)
Feb 17, 2023 2.990 3.020 2.990 3.010 31,365 +0.01(+0.33%)
Feb 16, 2023 2.990 3.020 2.980 3.000 31,557 -0.02(-0.66%)
Feb 15, 2023 2.990 3.040 2.980 3.020 102,375 +0.01(+0.33%)
Feb 14, 2023 3.000 3.020 2.990 3.010 97,537 +0.00(+0.00%)
Feb 13, 2023 3.000 3.010 2.980 3.010 118,299 +0.02(+0.67%)
Feb 10, 2023 3.000 3.010 2.990 2.990 17,854 -0.01(-0.33%)
Feb 09, 2023 3.030 3.040 2.995 3.000 142,988 -0.02(-0.66%)
Feb 08, 2023 3.000 3.020 3.000 3.020 12,917 +0.00(+0.00%)
Feb 07, 2023 3.020 3.030 3.000 3.020 70,676 +0.01(+0.33%)
Feb 06, 2023 3.020 3.020 3.000 3.010 49,191 -0.02(-0.66%)
Feb 03, 2023 3.080 3.080 3.030 3.030 53,578 -0.07(-2.26%)
Feb 02, 2023 3.060 3.100 3.030 3.100 142,809 +0.04(+1.31%)
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.