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%)
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.